Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harmonic Inc
(NQ:
HLIT
)
12.23
+0.08 (+0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
3.390
3.490
3.270
3.330
424,310
-0.12(-3.48%)
Mar 28, 2003
3.710
3.720
3.420
3.450
410,023
-0.29(-7.75%)
Mar 27, 2003
3.810
3.820
3.670
3.740
255,974
-0.16(-4.10%)
Mar 26, 2003
4.030
4.030
3.870
3.900
262,403
-0.02(-0.51%)
Mar 25, 2003
3.740
3.950
3.740
3.920
269,455
+0.16(+4.26%)
Mar 24, 2003
3.720
3.810
3.630
3.760
420,069
-0.08(-2.08%)
Mar 21, 2003
3.600
3.860
3.580
3.840
721,765
+0.30(+8.47%)
Mar 20, 2003
3.390
3.640
3.300
3.540
243,065
+0.11(+3.21%)
Mar 19, 2003
3.500
3.540
3.241
3.430
201,419
-0.07(-2.00%)
Mar 18, 2003
3.370
3.510
3.350
3.500
221,958
+0.10(+2.94%)
Mar 17, 2003
3.220
3.490
3.090
3.400
373,367
+0.10(+3.03%)
Mar 14, 2003
3.170
3.310
3.160
3.300
447,779
+0.18(+5.77%)
Mar 13, 2003
2.960
3.170
2.950
3.120
397,600
+0.22(+7.59%)
Mar 12, 2003
2.850
2.940
2.750
2.900
360,430
+0.00(+0.00%)
Mar 11, 2003
2.950
3.070
2.850
2.900
351,100
-0.05(-1.69%)
Mar 10, 2003
3.310
3.350
2.920
2.950
908,700
-0.44(-12.98%)
Mar 07, 2003
3.570
3.570
3.300
3.390
417,975
-0.18(-5.04%)
Mar 06, 2003
3.760
3.770
3.550
3.570
284,000
-0.24(-6.30%)
Mar 05, 2003
3.840
3.850
3.650
3.810
284,100
-0.04(-1.04%)
Mar 04, 2003
3.950
3.950
3.800
3.850
204,200
-0.10(-2.53%)
Mar 03, 2003
3.950
3.980
3.850
3.950
159,600
+0.07(+1.80%)
Feb 28, 2003
3.850
3.950
3.850
3.880
166,100
+0.03(+0.78%)
Feb 27, 2003
3.920
4.000
3.850
3.850
226,900
-0.07(-1.79%)
Feb 26, 2003
3.940
4.000
3.850
3.920
137,900
-0.06(-1.51%)
Feb 25, 2003
3.770
4.000
3.650
3.980
279,200
+0.19(+5.01%)
Feb 24, 2003
3.900
3.900
3.790
3.790
187,700
-0.13(-3.32%)
Feb 21, 2003
3.870
4.040
3.690
3.920
253,500
-0.03(-0.76%)
Feb 20, 2003
4.050
4.080
3.880
3.950
220,700
-0.08(-1.99%)
Feb 19, 2003
3.960
4.100
3.920
4.030
346,900
+0.08(+2.03%)
Feb 18, 2003
3.870
4.010
3.750
3.950
836,800
+0.14(+3.67%)
Feb 14, 2003
3.570
3.890
3.570
3.810
605,600
+0.29(+8.24%)
Feb 13, 2003
3.810
3.830
3.500
3.520
860,900
-0.30(-7.85%)
Feb 12, 2003
3.710
3.860
3.710
3.820
388,000
+0.04(+1.06%)
Feb 11, 2003
3.960
4.020
3.740
3.780
944,700
-0.06(-1.56%)
Feb 10, 2003
3.990
4.210
3.810
3.840
1,041,700
-0.15(-3.76%)
Feb 07, 2003
4.170
4.290
3.930
3.990
614,200
-0.11(-2.68%)
Feb 06, 2003
4.260
4.310
4.050
4.100
336,200
-0.16(-3.76%)
Feb 05, 2003
3.970
4.300
3.970
4.260
615,400
+0.34(+8.67%)
Feb 04, 2003
4.280
4.320
3.840
3.920
715,900
-0.36(-8.41%)
Feb 03, 2003
4.220
4.560
4.220
4.280
642,900
+0.06(+1.42%)
Jan 31, 2003
4.050
4.350
3.980
4.220
717,200
+0.19(+4.71%)
Jan 30, 2003
4.280
4.660
4.010
4.030
1,517,483
-0.22(-5.18%)
Jan 29, 2003
3.860
4.360
3.610
4.250
1,493,700
+0.55(+14.86%)
Jan 28, 2003
3.600
3.830
3.460
3.700
566,800
+0.24(+6.94%)
Jan 27, 2003
3.860
3.860
3.400
3.460
761,600
-0.40(-10.36%)
Jan 24, 2003
3.970
4.020
3.750
3.860
728,600
-0.14(-3.50%)
Jan 23, 2003
3.590
4.020
3.590
4.000
1,267,100
+0.41(+11.42%)
Jan 22, 2003
3.460
3.860
3.450
3.590
947,300
+0.14(+4.06%)
Jan 21, 2003
3.670
3.760
3.390
3.450
1,150,800
-0.32(-8.49%)
Jan 17, 2003
4.080
4.110
3.450
3.770
1,263,600
-0.40(-9.59%)
Jan 16, 2003
3.850
4.200
3.850
4.170
1,361,900
+0.32(+8.31%)
Jan 15, 2003
3.830
3.950
3.600
3.850
1,046,400
+0.01(+0.26%)
Jan 14, 2003
3.800
3.980
3.700
3.840
731,400
+0.04(+1.05%)
Jan 13, 2003
3.690
3.980
3.510
3.800
2,371,700
+0.34(+9.83%)
Jan 10, 2003
2.800
3.480
2.780
3.460
1,823,700
+0.72(+26.28%)
Jan 09, 2003
2.640
2.970
2.620
2.740
880,900
+0.11(+4.18%)
Jan 08, 2003
2.779
2.790
2.630
2.630
208,400
-0.19(-6.74%)
Jan 07, 2003
2.900
3.000
2.640
2.820
479,800
-0.04(-1.40%)
Jan 06, 2003
2.690
2.860
2.600
2.860
487,000
+0.28(+10.85%)
Jan 03, 2003
2.640
2.670
2.430
2.580
370,700
-0.06(-2.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.