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 (%)
May 29, 2009
5.670
5.780
5.520
5.760
907,164
+0.13(+2.31%)
May 28, 2009
5.600
5.730
5.420
5.630
1,248,277
+0.06(+1.08%)
May 27, 2009
5.720
5.790
5.550
5.570
779,901
-0.18(-3.13%)
May 26, 2009
5.170
5.850
5.170
5.750
1,916,108
+0.56(+10.79%)
May 22, 2009
5.190
5.270
5.130
5.190
616,487
+0.02(+0.39%)
May 21, 2009
5.300
5.380
5.070
5.170
752,150
-0.17(-3.18%)
May 20, 2009
5.280
5.530
5.280
5.340
1,148,559
+0.06(+1.14%)
May 19, 2009
5.210
5.400
5.150
5.280
985,792
+0.07(+1.34%)
May 18, 2009
5.220
5.300
5.100
5.210
999,007
+0.05(+0.97%)
May 15, 2009
5.260
5.330
5.100
5.160
907,040
-0.10(-1.90%)
May 14, 2009
5.110
5.310
5.080
5.260
858,539
+0.15(+2.94%)
May 13, 2009
5.360
5.390
5.080
5.110
1,316,924
-0.32(-5.89%)
May 12, 2009
5.560
5.650
5.330
5.430
1,082,428
-0.11(-1.99%)
May 11, 2009
5.780
5.830
5.500
5.540
1,371,388
-0.33(-5.62%)
May 08, 2009
5.710
5.930
5.680
5.870
1,697,026
+0.17(+2.98%)
May 07, 2009
6.140
6.140
5.450
5.700
2,188,329
-0.30(-5.00%)
May 06, 2009
6.110
6.150
5.820
6.000
2,086,555
-0.05(-0.83%)
May 05, 2009
6.330
6.330
5.800
6.050
6,856,536
-1.68(-21.73%)
May 04, 2009
7.780
7.850
7.610
7.730
913,566
+0.12(+1.58%)
May 01, 2009
7.330
7.750
7.150
7.610
1,207,175
+0.28(+3.82%)
Apr 30, 2009
7.550
7.820
7.270
7.330
901,194
-0.17(-2.27%)
Apr 29, 2009
7.180
7.580
7.100
7.500
1,097,502
+0.36(+5.04%)
Apr 28, 2009
6.800
7.190
6.760
7.140
873,236
+0.26(+3.78%)
Apr 27, 2009
6.810
7.000
6.810
6.880
1,051,371
-0.20(-2.82%)
Apr 24, 2009
6.950
7.130
6.900
7.080
899,127
+0.10(+1.43%)
Apr 23, 2009
6.840
7.050
6.670
6.980
1,559,349
+0.17(+2.50%)
Apr 22, 2009
6.580
6.890
6.520
6.810
1,035,640
+0.14(+2.10%)
Apr 21, 2009
6.220
6.700
6.160
6.670
822,924
+0.41(+6.55%)
Apr 20, 2009
6.550
6.580
6.230
6.260
668,459
-0.41(-6.15%)
Apr 17, 2009
6.670
6.800
6.550
6.670
1,090,471
+0.02(+0.30%)
Apr 16, 2009
6.610
6.800
6.539
6.650
1,263,610
+0.12(+1.84%)
Apr 15, 2009
6.500
6.580
6.370
6.530
523,532
+0.02(+0.31%)
Apr 14, 2009
6.650
6.720
6.470
6.510
965,997
-0.27(-3.98%)
Apr 13, 2009
7.080
7.080
6.540
6.780
959,551
-0.34(-4.78%)
Apr 09, 2009
6.860
7.140
6.820
7.120
669,277
+0.39(+5.79%)
Apr 08, 2009
6.540
6.760
6.470
6.730
413,457
+0.22(+3.38%)
Apr 07, 2009
6.730
6.780
6.490
6.510
639,505
-0.33(-4.82%)
Apr 06, 2009
6.770
6.880
6.680
6.840
526,054
-0.10(-1.44%)
Apr 03, 2009
6.810
6.990
6.760
6.940
462,597
+0.10(+1.46%)
Apr 02, 2009
6.960
7.000
6.680
6.840
1,633,036
+0.11(+1.63%)
Apr 01, 2009
6.350
6.750
6.290
6.730
596,374
+0.23(+3.54%)
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%)
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
.