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
)
11.72
-0.10 (-0.80%)
Streaming Delayed Price
Updated: 3:18 PM EDT, Jun 6, 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 (%)
Apr 30, 2013
5.680
5.739
5.650
5.680
0
-0.01(-0.18%)
Apr 29, 2013
5.710
5.730
5.640
5.690
1,083,044
-0.02(-0.35%)
Apr 26, 2013
5.690
5.790
5.680
5.710
880,382
+0.03(+0.53%)
Apr 25, 2013
5.840
5.840
5.660
5.680
1,175,016
-0.11(-1.90%)
Apr 24, 2013
5.880
5.920
5.740
5.790
2,031,877
-0.23(-3.82%)
Apr 23, 2013
5.900
6.050
5.900
6.020
1,239,707
+0.13(+2.21%)
Apr 22, 2013
5.830
5.970
5.560
5.890
1,465,916
+0.38(+6.90%)
Apr 19, 2013
5.470
5.550
5.420
5.510
470,026
+0.04(+0.73%)
Apr 18, 2013
5.540
5.570
5.440
5.470
621,206
-0.03(-0.55%)
Apr 17, 2013
5.600
5.655
5.450
5.500
780,483
-0.14(-2.57%)
Apr 16, 2013
5.610
5.680
5.510
5.645
382,858
+0.12(+2.26%)
Apr 15, 2013
5.860
5.870
5.500
5.520
778,609
-0.37(-6.28%)
Apr 12, 2013
5.900
5.950
5.800
5.890
445,827
-0.02(-0.34%)
Apr 11, 2013
5.910
5.970
5.870
5.910
496,738
-0.02(-0.34%)
Apr 10, 2013
5.760
5.970
5.750
5.930
887,770
+0.21(+3.67%)
Apr 09, 2013
5.720
5.760
5.660
5.720
444,208
+0.04(+0.70%)
Apr 08, 2013
5.540
5.700
5.520
5.680
492,248
+0.13(+2.34%)
Apr 05, 2013
5.460
5.600
5.450
5.550
509,801
-0.05(-0.89%)
Apr 04, 2013
5.590
5.610
5.450
5.600
410,711
+0.01(+0.18%)
Apr 03, 2013
5.600
5.700
5.560
5.590
514,698
+0.02(+0.36%)
Apr 02, 2013
5.800
5.830
5.560
5.570
642,633
-0.20(-3.47%)
Apr 01, 2013
5.770
5.830
5.680
5.770
645,128
-0.02(-0.35%)
Mar 28, 2013
5.790
5.850
5.760
5.790
394,988
+0.02(+0.35%)
Mar 27, 2013
5.710
5.790
5.680
5.770
386,294
+0.00(+0.00%)
Mar 26, 2013
5.800
5.850
5.680
5.770
326,495
+0.00(+0.00%)
Mar 25, 2013
5.810
5.890
5.710
5.770
457,342
+0.00(+0.00%)
Mar 22, 2013
5.740
5.810
5.720
5.770
384,541
+0.04(+0.70%)
Mar 21, 2013
5.770
5.850
5.700
5.730
350,371
-0.09(-1.55%)
Mar 20, 2013
5.790
5.850
5.700
5.820
410,757
+0.08(+1.39%)
Mar 19, 2013
5.840
5.910
5.655
5.740
645,059
-0.09(-1.54%)
Mar 18, 2013
5.700
5.870
5.670
5.830
465,516
+0.05(+0.87%)
Mar 15, 2013
5.880
5.880
5.740
5.780
762,948
-0.09(-1.53%)
Mar 14, 2013
5.810
5.890
5.770
5.870
421,560
+0.05(+0.86%)
Mar 13, 2013
5.770
5.890
5.740
5.820
410,909
+0.04(+0.69%)
Mar 12, 2013
5.790
5.870
5.730
5.780
456,951
-0.04(-0.69%)
Mar 11, 2013
5.780
5.878
5.775
5.820
329,191
+0.00(+0.00%)
Mar 08, 2013
5.830
5.930
5.800
5.820
582,129
+0.04(+0.69%)
Mar 07, 2013
5.740
5.800
5.740
5.780
353,289
+0.06(+1.05%)
Mar 06, 2013
5.700
5.770
5.664
5.720
388,573
+0.02(+0.35%)
Mar 05, 2013
5.650
5.800
5.650
5.700
805,683
+0.11(+1.97%)
Mar 04, 2013
5.560
5.690
5.560
5.590
575,406
-0.01(-0.18%)
Mar 01, 2013
5.620
5.665
5.550
5.600
593,907
-0.09(-1.58%)
Feb 28, 2013
5.670
5.750
5.630
5.690
767,501
+0.07(+1.25%)
Feb 27, 2013
5.530
5.750
5.530
5.620
639,135
+0.10(+1.81%)
Feb 26, 2013
5.570
5.610
5.520
5.520
465,466
-0.02(-0.36%)
Feb 25, 2013
5.740
5.800
5.530
5.540
524,702
-0.14(-2.46%)
Feb 22, 2013
5.650
5.680
5.600
5.680
396,550
+0.09(+1.61%)
Feb 21, 2013
5.680
5.760
5.510
5.590
495,678
-0.08(-1.41%)
Feb 20, 2013
5.800
5.830
5.660
5.670
616,582
-0.11(-1.90%)
Feb 19, 2013
5.680
5.825
5.660
5.780
603,209
+0.10(+1.76%)
Feb 15, 2013
5.750
5.770
5.635
5.680
491,537
-0.02(-0.35%)
Feb 14, 2013
5.450
5.730
5.450
5.700
832,052
+0.22(+4.01%)
Feb 13, 2013
5.500
5.540
5.415
5.480
668,365
+0.02(+0.37%)
Feb 12, 2013
5.460
5.500
5.400
5.460
408,055
+0.02(+0.37%)
Feb 11, 2013
5.370
5.450
5.330
5.440
305,807
+0.09(+1.68%)
Feb 08, 2013
5.380
5.380
5.320
5.350
314,885
+0.00(+0.00%)
Feb 07, 2013
5.330
5.390
5.330
5.350
328,701
+0.00(+0.00%)
Feb 06, 2013
5.310
5.350
5.250
5.350
359,763
+0.06(+1.13%)
Feb 04, 2013
5.270
5.360
5.240
5.290
524,089
-0.05(-0.94%)
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
.