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
)
11.39
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2020
5.860
5.990
5.680
5.800
1,309,176
-0.13(-2.19%)
Apr 29, 2020
5.750
6.100
5.670
5.930
1,745,776
+0.27(+4.77%)
Apr 28, 2020
5.970
6.130
5.470
5.660
4,174,183
-0.90(-13.72%)
Apr 27, 2020
6.880
6.890
6.470
6.560
1,025,295
-0.13(-1.94%)
Apr 24, 2020
6.740
6.800
6.620
6.690
374,500
-0.05(-0.74%)
Apr 23, 2020
6.560
6.840
6.550
6.740
527,445
+0.22(+3.37%)
Apr 22, 2020
6.520
6.730
6.380
6.520
1,036,864
+0.15(+2.35%)
Apr 21, 2020
6.640
6.760
6.360
6.370
826,962
-0.39(-5.77%)
Apr 20, 2020
6.550
6.830
6.490
6.760
1,620,853
+0.11(+1.65%)
Apr 17, 2020
6.800
6.840
6.490
6.650
1,540,300
-0.02(-0.30%)
Apr 16, 2020
6.260
6.700
6.260
6.670
962,567
+0.40(+6.38%)
Apr 15, 2020
6.090
6.355
6.050
6.270
871,321
+0.04(+0.64%)
Apr 14, 2020
6.140
6.590
6.090
6.230
995,775
+0.44(+7.60%)
Apr 13, 2020
6.010
6.060
5.780
5.790
312,757
-0.28(-4.61%)
Apr 09, 2020
5.970
6.110
5.850
6.070
422,700
+0.19(+3.23%)
Apr 08, 2020
6.000
6.040
5.850
5.880
829,844
-0.06(-1.01%)
Apr 07, 2020
5.800
5.970
5.750
5.940
515,360
+0.22(+3.85%)
Apr 06, 2020
5.740
5.820
5.570
5.720
641,617
+0.18(+3.25%)
Apr 03, 2020
5.650
5.760
5.420
5.540
424,600
-0.12(-2.12%)
Apr 02, 2020
5.410
5.740
5.410
5.660
718,859
+0.17(+3.10%)
Apr 01, 2020
5.540
5.630
5.410
5.490
593,215
-0.27(-4.69%)
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%)
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
.