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, 2009
6.520
6.750
6.490
6.500
612,409
+0.08(+1.25%)
Mar 30, 2009
6.440
6.630
6.210
6.420
604,123
-0.57(-8.15%)
Mar 26, 2009
6.560
7.000
6.470
6.990
1,115,279
+0.49(+7.54%)
Mar 25, 2009
6.470
6.540
6.230
6.500
1,107,040
+0.20(+3.17%)
Mar 24, 2009
6.400
6.500
6.280
6.300
768,904
-0.21(-3.23%)
Mar 23, 2009
6.200
6.520
5.980
6.510
1,448,044
+0.71(+12.24%)
Mar 20, 2009
6.230
6.240
5.750
5.800
735,114
-0.36(-5.84%)
Mar 19, 2009
6.380
6.380
6.120
6.160
522,722
-0.16(-2.53%)
Mar 18, 2009
5.890
6.360
5.730
6.320
939,809
+0.40(+6.76%)
Mar 17, 2009
5.490
5.920
5.420
5.920
714,464
+0.44(+8.03%)
Mar 16, 2009
5.780
5.800
5.460
5.480
945,615
-0.23(-4.03%)
Mar 13, 2009
5.580
5.790
5.560
5.710
757,877
+0.02(+0.35%)
Mar 12, 2009
5.270
5.700
5.183
5.690
1,043,859
+0.50(+9.63%)
Mar 11, 2009
5.050
5.270
4.960
5.190
638,823
+0.16(+3.18%)
Mar 10, 2009
4.530
5.040
4.530
5.030
910,951
+0.44(+9.59%)
Mar 09, 2009
4.550
4.740
4.500
4.590
702,516
+0.00(+0.00%)
Mar 06, 2009
4.770
4.770
4.460
4.590
780,820
+0.02(+0.44%)
Mar 05, 2009
4.930
5.000
4.560
4.570
970,394
-0.47(-9.33%)
Mar 04, 2009
5.080
5.170
4.940
5.040
813,666
-0.09(-1.75%)
Mar 02, 2009
5.290
5.420
5.120
5.130
576,433
-0.31(-5.70%)
Feb 27, 2009
5.300
5.590
5.265
5.440
430,344
+0.02(+0.37%)
Feb 26, 2009
5.540
5.700
5.410
5.420
438,519
-0.05(-0.91%)
Feb 25, 2009
5.600
5.640
5.310
5.470
565,235
-0.16(-2.84%)
Feb 24, 2009
5.270
5.650
5.210
5.630
756,469
+0.41(+7.85%)
Feb 23, 2009
5.440
5.500
5.220
5.220
754,569
-0.22(-4.04%)
Feb 20, 2009
5.490
5.540
5.310
5.440
1,140,566
-0.16(-2.86%)
Feb 19, 2009
5.580
5.840
5.540
5.600
590,543
-0.12(-2.10%)
Feb 18, 2009
5.670
5.890
5.500
5.720
778,486
+0.08(+1.42%)
Feb 17, 2009
5.720
5.730
5.530
5.640
749,227
-0.24(-4.08%)
Feb 13, 2009
5.750
5.950
5.590
5.880
645,495
+0.14(+2.44%)
Feb 12, 2009
5.500
5.780
5.472
5.740
654,504
+0.06(+1.06%)
Feb 11, 2009
5.470
5.770
5.470
5.680
817,764
+0.25(+4.60%)
Feb 10, 2009
5.700
5.790
5.375
5.430
1,102,217
-0.29(-5.07%)
Feb 09, 2009
5.690
5.740
5.510
5.720
727,942
-0.02(-0.35%)
Feb 06, 2009
5.340
5.750
5.290
5.740
986,532
+0.40(+7.49%)
Feb 05, 2009
5.090
5.420
5.010
5.340
908,138
+0.23(+4.50%)
Feb 04, 2009
5.040
5.280
5.020
5.110
958,173
+0.09(+1.79%)
Feb 03, 2009
5.260
5.270
4.960
5.020
1,255,697
-0.22(-4.20%)
Feb 02, 2009
5.060
5.280
4.970
5.240
1,185,142
+0.09(+1.75%)
Jan 30, 2009
5.090
5.360
4.900
5.150
1,504,093
+0.13(+2.59%)
Jan 29, 2009
5.170
5.170
4.990
5.020
795,211
-0.23(-4.38%)
Jan 28, 2009
5.310
5.320
5.170
5.250
979,213
+0.04(+0.77%)
Jan 27, 2009
4.970
5.340
4.970
5.210
687,526
+0.24(+4.83%)
Jan 26, 2009
4.830
5.000
4.760
4.970
784,629
+0.13(+2.69%)
Jan 23, 2009
4.700
5.000
4.620
4.840
1,164,873
+0.03(+0.62%)
Jan 22, 2009
4.880
5.080
4.730
4.810
880,243
-0.12(-2.43%)
Jan 21, 2009
4.980
5.100
4.760
4.930
1,248,164
+0.04(+0.82%)
Jan 20, 2009
5.610
5.610
4.890
4.890
806,374
-0.62(-11.25%)
Jan 16, 2009
5.600
5.670
5.330
5.510
972,003
+0.00(+0.00%)
Jan 15, 2009
5.250
5.540
5.160
5.510
1,184,624
+0.25(+4.75%)
Jan 14, 2009
5.560
5.590
5.240
5.260
909,511
-0.43(-7.56%)
Jan 13, 2009
5.750
5.950
5.650
5.690
867,352
-0.12(-2.07%)
Jan 12, 2009
6.140
6.140
5.780
5.810
632,229
-0.28(-4.60%)
Jan 09, 2009
6.440
6.450
6.060
6.090
871,374
-0.37(-5.73%)
Jan 08, 2009
6.310
6.490
6.200
6.460
676,370
+0.04(+0.62%)
Jan 07, 2009
6.410
6.540
6.250
6.420
705,371
-0.12(-1.83%)
Jan 06, 2009
6.140
6.570
6.140
6.540
751,430
+0.40(+6.51%)
Jan 05, 2009
6.210
6.330
6.030
6.140
796,669
-0.22(-3.46%)
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
.