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 31, 2017
5.200
5.200
4.950
5.050
518,592
-0.05(-0.98%)
May 30, 2017
5.250
5.250
5.050
5.100
426,291
-0.15(-2.86%)
May 26, 2017
5.200
5.350
5.175
5.250
360,433
+0.00(+0.00%)
May 25, 2017
5.250
5.350
5.150
5.250
525,488
+0.00(+0.00%)
May 24, 2017
5.200
5.350
5.200
5.250
471,073
+0.05(+0.96%)
May 23, 2017
5.250
5.275
5.150
5.200
256,571
-0.05(-0.95%)
May 22, 2017
5.150
5.250
5.100
5.250
418,775
+0.10(+1.94%)
May 19, 2017
4.950
5.250
4.950
5.150
766,647
+0.20(+4.04%)
May 18, 2017
4.900
5.000
4.875
4.950
512,201
+0.05(+1.02%)
May 17, 2017
5.000
5.100
4.850
4.900
628,448
-0.20(-3.92%)
May 16, 2017
5.200
5.250
5.050
5.100
544,631
-0.10(-1.92%)
May 15, 2017
5.150
5.250
5.100
5.200
224,408
+0.05(+0.97%)
May 12, 2017
5.100
5.200
5.050
5.150
311,032
+0.00(+0.00%)
May 11, 2017
5.150
5.250
5.050
5.150
359,730
-0.05(-0.96%)
May 10, 2017
5.150
5.350
5.100
5.200
377,182
+0.05(+0.97%)
May 09, 2017
5.050
5.150
5.000
5.150
492,020
+0.10(+1.98%)
May 08, 2017
5.050
5.200
5.050
5.050
425,278
+0.00(+0.00%)
May 05, 2017
5.050
5.150
5.000
5.050
1,019,303
+0.00(+0.00%)
May 04, 2017
5.150
5.150
4.975
5.050
1,088,452
-0.12(-2.42%)
May 03, 2017
5.300
5.300
5.100
5.175
883,529
-0.15(-2.82%)
May 02, 2017
4.850
5.350
4.850
5.325
2,066,103
-0.47(-8.19%)
May 01, 2017
5.750
5.900
5.700
5.800
629,553
+0.00(+0.00%)
Apr 28, 2017
5.600
5.850
5.600
5.800
611,198
+0.10(+1.75%)
Apr 27, 2017
5.900
6.025
5.700
5.700
380,053
-0.30(-5.00%)
Apr 26, 2017
5.750
6.000
5.750
6.000
798,592
+0.25(+4.35%)
Apr 25, 2017
5.750
5.850
5.700
5.750
396,227
+0.05(+0.88%)
Apr 24, 2017
5.750
5.750
5.600
5.700
544,426
+0.05(+0.88%)
Apr 21, 2017
5.600
5.700
5.600
5.650
468,792
-0.05(-0.88%)
Apr 20, 2017
5.650
5.750
5.550
5.700
644,192
+0.05(+0.88%)
Apr 19, 2017
5.600
5.750
5.550
5.650
417,661
+0.05(+0.89%)
Apr 18, 2017
5.600
5.600
5.500
5.600
855,008
-0.05(-0.88%)
Apr 17, 2017
5.550
5.700
5.450
5.650
740,415
+0.15(+2.73%)
Apr 13, 2017
5.550
5.600
5.350
5.500
980,841
-0.10(-1.79%)
Apr 12, 2017
5.600
5.700
5.450
5.600
555,737
+0.05(+0.90%)
Apr 11, 2017
5.550
5.800
5.500
5.550
543,653
+0.05(+0.91%)
Apr 10, 2017
5.500
5.600
5.400
5.500
667,613
+0.00(+0.00%)
Apr 07, 2017
5.500
5.700
5.400
5.500
703,386
-0.05(-0.90%)
Apr 06, 2017
5.450
5.650
5.350
5.550
453,301
+0.15(+2.78%)
Apr 05, 2017
5.850
5.950
5.350
5.400
819,813
-0.45(-7.69%)
Apr 04, 2017
5.700
5.900
5.650
5.850
785,330
+0.10(+1.74%)
Apr 03, 2017
5.950
6.000
5.700
5.750
1,160,705
-0.20(-3.36%)
Mar 31, 2017
5.900
6.050
5.800
5.950
593,936
+0.05(+0.85%)
Mar 30, 2017
5.850
5.999
5.800
5.900
534,124
+0.05(+0.85%)
Mar 29, 2017
5.700
5.950
5.650
5.850
476,736
+0.10(+1.74%)
Mar 28, 2017
5.750
5.800
5.650
5.750
688,608
-0.05(-0.86%)
Mar 27, 2017
5.800
5.900
5.700
5.800
751,462
-0.10(-1.69%)
Mar 24, 2017
5.800
6.025
5.800
5.900
1,008,920
+0.10(+1.72%)
Mar 23, 2017
5.650
5.900
5.650
5.800
438,923
+0.10(+1.75%)
Mar 22, 2017
5.650
5.750
5.550
5.700
493,195
+0.00(+0.00%)
Mar 21, 2017
5.900
5.900
5.625
5.700
572,591
-0.10(-1.72%)
Mar 20, 2017
5.850
5.900
5.750
5.800
355,840
-0.05(-0.85%)
Mar 17, 2017
5.750
5.850
5.600
5.850
993,836
+0.05(+0.86%)
Mar 16, 2017
5.700
5.900
5.650
5.800
548,334
+0.15(+2.65%)
Mar 15, 2017
5.600
5.750
5.500
5.650
929,566
+0.00(+0.00%)
Mar 14, 2017
5.650
5.700
5.350
5.650
1,151,391
-0.20(-3.42%)
Mar 13, 2017
5.800
5.900
5.750
5.850
384,438
+0.00(+0.00%)
Mar 10, 2017
5.900
5.950
5.800
5.850
372,567
-0.05(-0.85%)
Mar 09, 2017
6.000
6.000
5.800
5.900
604,112
-0.05(-0.84%)
Mar 08, 2017
6.050
6.175
5.850
5.950
964,892
-0.05(-0.83%)
Mar 07, 2017
6.050
6.091
5.875
6.000
1,421,743
-0.10(-1.64%)
Mar 06, 2017
5.700
6.100
5.700
6.100
859,869
+0.25(+4.27%)
Mar 03, 2017
5.800
5.900
5.600
5.850
726,859
-0.05(-0.85%)
Mar 02, 2017
5.800
5.975
5.450
5.900
1,341,930
+0.00(+0.00%)
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
.