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 (-0.85%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 29, 2015
6.810
6.890
6.780
6.810
309,823
-0.02(-0.29%)
May 28, 2015
6.830
6.900
6.813
6.830
201,397
-0.03(-0.44%)
May 27, 2015
6.760
6.870
6.750
6.860
207,729
+0.08(+1.18%)
May 26, 2015
6.740
6.890
6.720
6.780
351,015
-0.04(-0.66%)
May 22, 2015
6.870
6.825
6.825
6.825
207,400
-0.08(-1.09%)
May 21, 2015
6.940
6.980
6.870
6.900
179,519
-0.03(-0.43%)
May 20, 2015
6.950
6.965
6.870
6.930
266,197
+0.03(+0.43%)
May 19, 2015
6.950
6.980
6.880
6.900
273,301
-0.03(-0.43%)
May 18, 2015
6.900
7.000
6.870
6.930
372,920
+0.00(+0.07%)
May 15, 2015
6.930
6.970
6.850
6.925
341,416
-0.04(-0.50%)
May 14, 2015
6.910
7.010
6.880
6.960
507,825
+0.06(+0.87%)
May 13, 2015
7.170
7.190
6.890
6.900
660,269
-0.23(-3.23%)
May 12, 2015
6.890
7.150
6.750
7.130
527,518
+0.22(+3.18%)
May 11, 2015
6.850
6.960
6.850
6.910
328,268
+0.07(+1.02%)
May 08, 2015
6.800
6.860
6.745
6.840
379,080
+0.11(+1.63%)
May 07, 2015
6.700
6.810
6.700
6.730
276,049
+0.00(+0.00%)
May 06, 2015
6.800
6.890
6.660
6.730
505,745
-0.05(-0.74%)
May 05, 2015
6.890
6.970
6.760
6.780
468,778
-0.16(-2.31%)
May 04, 2015
6.950
7.030
6.910
6.940
261,661
-0.01(-0.14%)
May 01, 2015
7.050
7.150
6.920
6.950
752,194
-0.06(-0.86%)
Apr 30, 2015
6.930
7.050
6.910
7.010
651,386
+0.05(+0.72%)
Apr 29, 2015
6.550
7.490
6.550
6.960
835,896
-0.49(-6.58%)
Apr 28, 2015
7.320
7.465
7.300
7.450
415,872
+0.14(+1.92%)
Apr 27, 2015
7.450
7.575
7.270
7.310
527,033
-0.14(-1.88%)
Apr 24, 2015
7.510
7.510
7.380
7.450
149,524
-0.03(-0.40%)
Apr 23, 2015
7.400
7.510
7.290
7.480
239,534
+0.04(+0.54%)
Apr 22, 2015
7.430
7.460
7.330
7.440
137,726
-0.02(-0.27%)
Apr 21, 2015
7.430
7.485
7.340
7.460
171,286
+0.08(+1.08%)
Apr 20, 2015
7.280
7.430
7.280
7.380
248,557
+0.11(+1.51%)
Apr 17, 2015
7.360
7.430
7.250
7.270
365,046
-0.15(-2.02%)
Apr 16, 2015
7.350
7.475
7.350
7.420
224,439
+0.07(+0.95%)
Apr 15, 2015
7.440
7.440
7.280
7.350
316,305
-0.04(-0.54%)
Apr 14, 2015
7.530
7.530
7.360
7.390
287,676
-0.11(-1.47%)
Apr 13, 2015
7.540
7.640
7.495
7.500
194,754
-0.07(-0.92%)
Apr 10, 2015
7.450
7.630
7.410
7.570
386,899
+0.19(+2.51%)
Apr 09, 2015
7.370
7.400
7.280
7.385
246,775
+0.02(+0.27%)
Apr 08, 2015
7.280
7.400
7.280
7.365
300,591
+0.06(+0.75%)
Apr 07, 2015
7.340
7.400
7.300
7.310
161,571
-0.06(-0.81%)
Apr 06, 2015
7.310
7.430
7.260
7.370
228,297
-0.01(-0.14%)
Apr 02, 2015
7.350
7.380
7.380
7.380
237,800
+0.03(+0.41%)
Apr 01, 2015
7.360
7.390
7.260
7.350
324,961
-0.06(-0.81%)
Mar 31, 2015
7.330
7.460
7.330
7.410
287,934
+0.02(+0.20%)
Mar 30, 2015
7.320
7.410
7.320
7.395
293,594
+0.09(+1.30%)
Mar 27, 2015
7.260
7.330
7.190
7.300
236,640
+0.02(+0.27%)
Mar 26, 2015
7.250
7.320
7.170
7.280
311,942
-0.02(-0.27%)
Mar 25, 2015
7.590
7.650
7.260
7.300
357,866
-0.31(-4.07%)
Mar 24, 2015
7.640
7.720
7.580
7.610
279,411
-0.05(-0.65%)
Mar 23, 2015
7.650
7.800
7.640
7.660
384,204
+0.03(+0.39%)
Mar 20, 2015
7.600
7.700
7.590
7.630
961,516
+0.09(+1.19%)
Mar 19, 2015
7.510
7.615
7.510
7.540
241,818
-0.01(-0.13%)
Mar 18, 2015
7.550
7.630
7.490
7.550
365,186
-0.04(-0.53%)
Mar 17, 2015
7.580
7.635
7.530
7.590
231,208
+0.01(+0.13%)
Mar 16, 2015
7.570
7.700
7.570
7.580
313,390
+0.00(+0.00%)
Mar 13, 2015
7.680
7.725
7.540
7.580
312,125
-0.10(-1.30%)
Mar 12, 2015
7.500
7.685
7.470
7.680
314,324
+0.20(+2.67%)
Mar 11, 2015
7.390
7.535
7.270
7.480
349,695
+0.09(+1.22%)
Mar 10, 2015
7.510
7.550
7.370
7.390
419,092
-0.20(-2.64%)
Mar 09, 2015
7.550
7.665
7.480
7.590
441,665
+0.05(+0.66%)
Mar 06, 2015
7.560
7.680
7.520
7.540
426,915
-0.11(-1.44%)
Mar 05, 2015
7.730
7.750
7.540
7.650
349,803
-0.06(-0.78%)
Mar 04, 2015
7.690
7.730
7.720
7.710
420,036
-0.01(-0.13%)
Mar 03, 2015
7.870
7.940
7.700
7.720
328,382
-0.20(-2.53%)
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
.