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 29, 2018
3.800
3.800
3.800
0
-0.10(-2.56%)
Mar 28, 2018
3.850
3.950
3.750
3.900
323,600
+0.05(+1.30%)
Mar 27, 2018
3.900
3.950
3.800
3.850
321,580
+0.00(+0.00%)
Mar 26, 2018
3.800
3.900
3.725
3.850
407,356
+0.05(+1.32%)
Mar 23, 2018
3.900
3.975
3.800
3.800
388,600
-0.10(-2.56%)
Mar 22, 2018
3.750
3.950
3.750
3.900
405,085
+0.10(+2.63%)
Mar 21, 2018
3.850
3.900
3.650
3.800
597,604
-0.05(-1.30%)
Mar 20, 2018
3.900
3.950
3.850
3.850
359,033
-0.05(-1.28%)
Mar 19, 2018
3.850
3.950
3.700
3.900
639,196
+0.05(+1.30%)
Mar 16, 2018
3.650
3.900
3.600
3.850
1,350,436
+0.20(+5.48%)
Mar 15, 2018
3.750
3.750
3.600
3.650
314,831
-0.05(-1.35%)
Mar 14, 2018
3.750
3.850
3.700
3.700
328,611
-0.05(-1.33%)
Mar 13, 2018
3.750
3.900
3.700
3.750
949,707
+0.05(+1.35%)
Mar 12, 2018
3.550
3.750
3.550
3.700
811,421
+0.15(+4.23%)
Mar 09, 2018
3.750
3.750
3.400
3.550
1,275,368
-0.20(-5.33%)
Mar 08, 2018
3.750
3.750
3.700
3.750
88,934
+0.05(+1.35%)
Mar 07, 2018
3.700
3.775
3.625
3.700
584,395
+0.00(+0.00%)
Mar 06, 2018
3.600
3.750
3.600
3.700
402,000
+0.10(+2.78%)
Mar 05, 2018
3.450
3.800
3.400
3.600
910,848
+0.15(+4.35%)
Mar 02, 2018
3.450
3.536
3.350
3.450
661,011
-0.05(-1.43%)
Mar 01, 2018
2.950
3.550
2.900
3.500
1,932,262
+0.48(+15.70%)
Feb 28, 2018
3.000
3.050
2.950
3.025
1,206,741
+0.05(+1.68%)
Feb 27, 2018
3.000
3.050
2.950
2.975
614,517
-0.02(-0.83%)
Feb 26, 2018
2.950
3.000
2.950
3.000
817,439
+0.05(+1.69%)
Feb 23, 2018
3.000
3.000
2.950
2.950
217,733
+0.00(+0.00%)
Feb 22, 2018
2.950
277,141
-0.05(-1.67%)
Feb 21, 2018
2.950
3.050
2.950
3.000
588,729
+0.00(+0.00%)
Feb 20, 2018
3.000
3.100
2.950
3.000
2,982,813
+0.05(+1.69%)
Feb 16, 2018
2.950
2.950
2.950
0
-0.27(-8.53%)
Feb 15, 2018
3.300
3.300
3.200
3.225
179,516
-0.07(-2.27%)
Feb 14, 2018
3.250
3.400
3.200
3.300
529,085
+0.00(+0.00%)
Feb 13, 2018
3.200
3.350
3.150
3.300
239,048
+0.05(+1.54%)
Feb 12, 2018
3.200
3.350
3.200
3.250
188,020
+0.05(+1.56%)
Feb 09, 2018
3.200
3.275
3.150
3.200
566,430
+0.05(+1.59%)
Feb 08, 2018
3.550
3.550
3.150
3.150
839,242
-0.35(-10.00%)
Feb 07, 2018
3.550
3.550
3.475
3.500
203,767
-0.05(-1.41%)
Feb 06, 2018
3.400
3.550
3.400
3.550
275,458
+0.05(+1.43%)
Feb 05, 2018
3.450
3.475
3.450
3.500
258,239
+0.05(+1.45%)
Feb 02, 2018
3.650
3.750
3.450
3.450
560,750
-0.25(-6.76%)
Feb 01, 2018
3.650
3.775
3.650
3.700
282,817
+0.05(+1.37%)
Jan 31, 2018
3.750
3.800
3.650
3.650
392,425
-0.10(-2.67%)
Jan 30, 2018
3.700
3.800
3.700
3.750
219,269
+0.00(+0.00%)
Jan 29, 2018
3.700
3.750
3.600
3.750
337,832
+0.05(+1.35%)
Jan 26, 2018
3.750
3.850
3.650
3.700
281,242
-0.02(-0.67%)
Jan 25, 2018
3.950
3.950
3.650
3.725
792,172
-0.12(-3.25%)
Jan 24, 2018
3.800
3.950
3.800
3.850
362,462
+0.02(+0.65%)
Jan 23, 2018
3.900
3.929
3.800
3.825
245,180
-0.12(-3.16%)
Jan 22, 2018
3.900
4.000
3.900
3.950
153,046
+0.00(+0.00%)
Jan 19, 2018
3.900
4.000
3.900
3.950
133,545
+0.00(+0.00%)
Jan 18, 2018
4.050
4.100
3.950
3.950
94,452
-0.05(-1.25%)
Jan 17, 2018
3.900
4.050
3.900
4.000
306,346
+0.10(+2.56%)
Jan 16, 2018
4.000
4.150
3.900
3.900
308,036
-0.10(-2.50%)
Jan 12, 2018
4.000
4.000
4.000
0
+0.00(+0.00%)
Jan 11, 2018
3.900
4.100
3.875
4.000
508,220
+0.15(+3.90%)
Jan 10, 2018
3.900
4.000
3.850
3.850
263,468
-0.05(-1.28%)
Jan 09, 2018
4.050
4.100
3.900
3.900
338,612
-0.10(-2.50%)
Jan 08, 2018
4.100
4.200
3.950
4.000
990,648
-0.15(-3.61%)
Jan 05, 2018
4.100
4.300
4.052
4.150
513,170
+0.10(+2.47%)
Jan 04, 2018
4.000
4.100
3.950
4.050
622,929
+0.10(+2.53%)
Jan 03, 2018
4.150
4.150
3.850
3.950
747,354
-0.25(-5.95%)
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
.