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 30, 2014
7.380
7.400
7.240
7.240
583,915
-0.12(-1.63%)
May 29, 2014
7.460
7.460
7.340
7.360
320,319
-0.04(-0.54%)
May 28, 2014
7.360
7.460
7.340
7.400
466,868
+0.04(+0.54%)
May 27, 2014
7.420
7.480
7.340
7.360
636,242
-0.03(-0.41%)
May 23, 2014
7.300
7.390
7.390
7.390
421,900
+0.06(+0.89%)
May 22, 2014
7.300
7.340
7.183
7.325
165,517
+0.07(+0.90%)
May 21, 2014
7.290
7.340
7.180
7.260
702,859
-0.01(-0.14%)
May 20, 2014
7.390
7.390
7.200
7.270
605,304
-0.11(-1.49%)
May 19, 2014
7.240
7.410
7.210
7.380
429,575
+0.08(+1.10%)
May 16, 2014
7.180
7.300
7.120
7.300
838,684
+0.12(+1.67%)
May 15, 2014
7.100
7.270
7.030
7.180
874,632
+0.09(+1.27%)
May 14, 2014
7.220
7.220
7.040
7.090
703,010
-0.13(-1.80%)
May 13, 2014
7.270
7.320
7.159
7.220
322,013
-0.08(-1.10%)
May 12, 2014
7.080
7.360
6.960
7.300
476,060
+0.23(+3.25%)
May 09, 2014
6.900
7.130
6.830
7.070
628,436
+0.12(+1.73%)
May 08, 2014
6.940
7.010
6.875
6.950
1,066,996
+0.02(+0.29%)
May 07, 2014
7.040
7.070
6.850
6.930
818,736
-0.09(-1.28%)
May 06, 2014
7.110
7.280
7.005
7.020
633,037
-0.13(-1.82%)
May 05, 2014
7.040
7.180
6.980
7.150
468,669
+0.06(+0.85%)
May 02, 2014
7.090
7.200
7.020
7.090
502,985
+0.04(+0.57%)
May 01, 2014
7.050
7.155
6.950
7.050
676,709
+0.02(+0.28%)
Apr 30, 2014
6.950
7.090
6.900
7.030
1,100,443
+0.03(+0.43%)
Apr 29, 2014
7.140
7.196
6.980
7.000
665,645
-0.08(-1.13%)
Apr 28, 2014
7.170
7.250
6.950
7.080
763,377
-0.09(-1.26%)
Apr 25, 2014
7.310
7.340
7.110
7.170
655,525
-0.20(-2.71%)
Apr 24, 2014
7.360
7.435
7.200
7.370
854,135
+0.04(+0.55%)
Apr 23, 2014
6.850
7.470
6.810
7.330
1,287,863
+0.43(+6.23%)
Apr 22, 2014
6.820
6.970
6.720
6.900
487,667
+0.12(+1.77%)
Apr 21, 2014
6.750
6.800
6.640
6.780
261,509
+0.06(+0.89%)
Apr 17, 2014
6.510
6.720
6.720
6.720
344,000
+0.20(+3.07%)
Apr 16, 2014
6.510
6.550
6.430
6.520
354,050
+0.07(+1.09%)
Apr 15, 2014
6.530
6.610
6.350
6.450
778,323
-0.05(-0.77%)
Apr 14, 2014
6.570
6.620
6.470
6.500
391,335
+0.02(+0.31%)
Apr 11, 2014
6.560
6.740
6.480
6.480
647,372
-0.14(-2.11%)
Apr 10, 2014
6.910
6.990
6.590
6.620
661,672
-0.32(-4.61%)
Apr 09, 2014
6.950
6.991
6.830
6.940
450,727
+0.04(+0.58%)
Apr 08, 2014
6.890
7.000
6.751
6.900
480,379
+0.01(+0.15%)
Apr 07, 2014
6.970
6.980
6.880
6.890
563,678
-0.11(-1.57%)
Apr 04, 2014
7.250
7.280
6.920
7.000
661,621
-0.18(-2.51%)
Apr 03, 2014
7.250
7.360
7.170
7.180
544,572
-0.09(-1.24%)
Apr 02, 2014
7.210
7.300
7.190
7.270
416,009
+0.05(+0.69%)
Apr 01, 2014
7.170
7.250
7.130
7.220
531,626
+0.08(+1.12%)
Mar 31, 2014
6.850
7.170
6.770
7.140
958,598
+0.30(+4.39%)
Mar 28, 2014
6.730
6.870
6.710
6.840
579,991
+0.11(+1.63%)
Mar 27, 2014
6.730
6.780
6.660
6.730
820,673
+0.02(+0.30%)
Mar 26, 2014
6.830
6.880
6.660
6.710
613,154
-0.09(-1.32%)
Mar 25, 2014
6.720
6.860
6.700
6.800
551,440
+0.09(+1.34%)
Mar 24, 2014
6.810
6.850
6.640
6.710
452,236
-0.10(-1.47%)
Mar 21, 2014
6.800
6.850
6.750
6.810
941,728
+0.05(+0.74%)
Mar 20, 2014
6.640
6.790
6.640
6.760
535,407
+0.08(+1.27%)
Mar 19, 2014
6.630
6.740
6.610
6.675
507,881
+0.04(+0.68%)
Mar 18, 2014
6.530
6.670
6.510
6.630
715,942
+0.08(+1.22%)
Mar 17, 2014
6.500
6.690
6.500
6.550
653,962
+0.06(+0.92%)
Mar 14, 2014
6.490
6.600
6.490
6.490
442,928
+0.00(+0.00%)
Mar 13, 2014
6.640
6.720
6.480
6.490
643,523
-0.14(-2.11%)
Mar 12, 2014
6.540
6.630
6.490
6.630
618,222
+0.04(+0.61%)
Mar 11, 2014
6.680
6.685
6.560
6.590
542,601
-0.06(-0.90%)
Mar 10, 2014
6.650
6.700
6.590
6.650
539,365
-0.04(-0.60%)
Mar 07, 2014
6.710
6.730
6.660
6.690
435,212
+0.03(+0.45%)
Mar 06, 2014
6.720
6.770
6.640
6.660
503,522
-0.06(-0.89%)
Mar 05, 2014
6.670
6.780
6.670
6.720
789,325
+0.03(+0.45%)
Mar 04, 2014
6.490
6.790
6.370
6.690
1,197,678
+0.29(+4.53%)
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
.