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
)
11.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2020
5.680
5.800
5.560
5.760
658,203
+0.06(+1.05%)
Mar 30, 2020
5.920
5.930
5.580
5.700
614,677
-0.14(-2.40%)
Mar 27, 2020
5.920
6.150
5.760
5.840
1,970,500
-0.25(-4.11%)
Mar 26, 2020
5.490
6.130
5.490
6.090
1,254,274
+0.62(+11.33%)
Mar 25, 2020
5.470
5.760
5.380
5.470
1,015,907
-0.02(-0.36%)
Mar 24, 2020
5.250
5.500
5.110
5.490
854,318
+0.47(+9.36%)
Mar 23, 2020
5.000
5.130
4.700
5.020
873,455
+0.08(+1.62%)
Mar 20, 2020
5.370
5.980
4.920
4.940
1,360,500
-0.35(-6.62%)
Mar 19, 2020
4.950
5.540
4.950
5.290
907,199
+0.32(+6.44%)
Mar 18, 2020
5.090
5.440
4.740
4.970
719,338
-0.32(-6.05%)
Mar 17, 2020
4.770
5.300
4.620
5.290
991,751
+0.60(+12.79%)
Mar 16, 2020
4.440
4.950
4.440
4.690
611,411
-0.34(-6.76%)
Mar 13, 2020
5.120
5.150
4.750
5.030
879,200
+0.12(+2.44%)
Mar 12, 2020
5.130
5.430
4.900
4.910
880,280
-0.62(-11.21%)
Mar 11, 2020
5.490
5.670
5.340
5.530
620,625
-0.08(-1.43%)
Mar 10, 2020
5.750
5.795
5.360
5.610
791,344
+0.03(+0.54%)
Mar 09, 2020
5.820
5.940
5.570
5.580
924,571
-0.53(-8.67%)
Mar 06, 2020
6.080
6.280
6.000
6.110
2,946,600
-0.13(-2.08%)
Mar 05, 2020
6.200
6.325
6.160
6.240
840,717
-0.12(-1.89%)
Mar 04, 2020
6.100
6.370
6.090
6.360
633,790
+0.34(+5.65%)
Mar 03, 2020
6.040
6.300
5.890
6.020
859,072
-0.03(-0.50%)
Mar 02, 2020
6.170
6.190
5.940
6.050
634,775
-0.09(-1.47%)
Feb 28, 2020
5.900
6.280
5.900
6.140
997,300
+0.05(+0.90%)
Feb 27, 2020
6.120
6.190
5.990
6.085
950,967
-0.21(-3.26%)
Feb 26, 2020
6.320
6.500
6.220
6.290
1,349,861
+0.01(+0.16%)
Feb 25, 2020
6.400
6.490
6.130
6.280
765,031
-0.14(-2.18%)
Feb 24, 2020
6.450
6.500
6.250
6.420
779,002
-0.23(-3.46%)
Feb 21, 2020
6.770
6.770
6.605
6.650
396,100
-0.11(-1.70%)
Feb 20, 2020
6.700
6.835
6.620
6.765
638,303
+0.06(+0.97%)
Feb 19, 2020
6.750
6.830
6.675
6.700
629,401
-0.07(-1.03%)
Feb 18, 2020
6.730
6.799
6.590
6.770
822,714
+0.00(+0.00%)
Feb 14, 2020
6.770
6.855
6.700
6.770
864,700
-0.02(-0.29%)
Feb 13, 2020
6.800
6.870
6.740
6.790
632,136
-0.05(-0.73%)
Feb 12, 2020
6.780
6.980
6.770
6.840
695,521
+0.09(+1.41%)
Feb 11, 2020
6.790
6.970
6.715
6.745
791,228
-0.04(-0.52%)
Feb 10, 2020
6.770
6.820
6.660
6.780
661,914
+0.00(+0.00%)
Feb 07, 2020
6.920
6.955
6.710
6.780
703,900
-0.14(-2.02%)
Feb 06, 2020
7.090
7.120
6.890
6.920
1,424,244
-0.12(-1.70%)
Feb 05, 2020
7.180
7.260
6.920
7.040
1,483,193
-0.08(-1.12%)
Feb 04, 2020
6.900
7.650
6.810
7.120
3,374,783
-0.24(-3.26%)
Feb 03, 2020
7.110
7.460
7.060
7.360
1,493,285
+0.33(+4.62%)
Jan 31, 2020
7.270
7.310
7.030
7.035
570,400
-0.25(-3.50%)
Jan 30, 2020
7.500
7.500
7.130
7.290
948,819
-0.30(-3.95%)
Jan 29, 2020
8.030
8.060
7.570
7.590
746,153
-0.46(-5.71%)
Jan 28, 2020
8.150
8.210
7.980
8.050
669,114
-0.12(-1.47%)
Jan 27, 2020
8.030
8.280
8.000
8.170
661,635
+0.00(+0.00%)
Jan 24, 2020
8.330
8.570
8.130
8.170
759,200
-0.16(-1.92%)
Jan 23, 2020
8.270
8.350
8.230
8.330
956,451
+0.05(+0.66%)
Jan 22, 2020
8.200
8.330
8.155
8.275
958,048
+0.16(+1.91%)
Jan 21, 2020
8.210
8.230
8.000
8.120
424,072
-0.09(-1.10%)
Jan 17, 2020
8.350
8.350
8.165
8.210
284,600
-0.08(-0.97%)
Jan 16, 2020
8.290
8.380
8.130
8.290
443,327
+0.08(+0.97%)
Jan 15, 2020
8.040
8.290
8.040
8.210
540,238
+0.07(+0.86%)
Jan 14, 2020
8.110
8.190
7.982
8.140
477,719
+0.02(+0.25%)
Jan 13, 2020
7.940
8.190
7.920
8.120
680,172
+0.27(+3.44%)
Jan 10, 2020
7.880
7.960
7.770
7.850
387,100
-0.03(-0.38%)
Jan 09, 2020
7.950
8.060
7.850
7.880
557,088
+0.01(+0.13%)
Jan 08, 2020
7.740
7.930
7.730
7.870
386,855
+0.14(+1.81%)
Jan 07, 2020
7.680
7.780
7.660
7.730
576,876
+0.03(+0.32%)
Jan 06, 2020
7.660
7.730
7.540
7.705
596,451
-0.03(-0.32%)
Jan 03, 2020
7.610
7.750
7.600
7.730
620,300
-0.01(-0.13%)
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
.