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, 2022
9.680
9.795
9.570
9.630
858,927
-0.14(-1.43%)
May 27, 2022
9.720
9.850
9.610
9.770
334,608
+0.14(+1.45%)
May 26, 2022
9.360
9.770
9.280
9.630
696,037
+0.30(+3.22%)
May 25, 2022
9.340
9.490
9.290
9.330
873,504
-0.08(-0.85%)
May 24, 2022
9.250
9.470
9.165
9.410
500,928
+0.14(+1.51%)
May 23, 2022
9.330
9.330
9.090
9.270
591,114
-0.03(-0.32%)
May 20, 2022
9.360
9.370
9.045
9.300
468,344
+0.07(+0.76%)
May 19, 2022
9.090
9.370
8.970
9.230
600,725
+0.03(+0.33%)
May 18, 2022
9.090
9.490
8.950
9.200
822,688
-0.10(-1.08%)
May 17, 2022
9.010
9.340
9.010
9.300
553,377
+0.35(+3.91%)
May 16, 2022
9.140
9.240
8.910
8.950
480,295
-0.33(-3.56%)
May 13, 2022
8.940
9.350
8.940
9.280
746,372
+0.45(+5.10%)
May 12, 2022
8.760
9.140
8.635
8.830
514,628
+0.00(+0.00%)
May 11, 2022
8.970
9.230
8.790
8.830
411,056
-0.16(-1.78%)
May 10, 2022
8.850
9.060
8.725
8.990
848,339
+0.19(+2.16%)
May 09, 2022
9.040
9.090
8.750
8.800
608,434
-0.36(-3.93%)
May 06, 2022
9.220
9.410
9.070
9.160
579,485
-0.19(-2.03%)
May 05, 2022
9.570
9.610
9.245
9.350
681,448
-0.42(-4.30%)
May 04, 2022
9.780
9.920
9.420
9.770
972,442
+0.06(+0.62%)
May 03, 2022
9.740
9.990
9.280
9.710
1,829,715
+1.11(+12.91%)
May 02, 2022
8.360
8.655
8.360
8.600
936,052
+0.30(+3.61%)
Apr 29, 2022
8.490
8.615
8.250
8.300
778,379
-0.26(-3.04%)
Apr 28, 2022
8.450
8.700
8.315
8.560
671,447
+0.18(+2.15%)
Apr 27, 2022
8.450
8.530
8.345
8.380
529,293
-0.11(-1.30%)
Apr 26, 2022
8.730
8.750
8.470
8.490
503,896
-0.34(-3.85%)
Apr 25, 2022
8.480
8.870
8.480
8.830
540,881
+0.29(+3.40%)
Apr 22, 2022
8.730
8.890
8.500
8.540
523,927
-0.25(-2.84%)
Apr 21, 2022
9.330
9.520
8.775
8.790
755,568
+0.07(+0.80%)
Apr 20, 2022
8.760
8.885
8.685
8.720
497,197
+0.08(+0.93%)
Apr 19, 2022
8.470
8.680
8.450
8.640
522,084
+0.16(+1.89%)
Apr 18, 2022
8.480
8.608
8.400
8.480
515,687
-0.06(-0.70%)
Apr 14, 2022
8.730
8.745
8.520
8.540
575,499
-0.11(-1.27%)
Apr 13, 2022
8.510
8.700
8.470
8.650
437,029
+0.13(+1.53%)
Apr 12, 2022
8.560
8.740
8.450
8.520
485,593
+0.04(+0.47%)
Apr 11, 2022
8.480
8.605
8.340
8.480
690,749
-0.07(-0.82%)
Apr 08, 2022
8.700
8.910
8.540
8.550
539,340
-0.16(-1.84%)
Apr 07, 2022
8.750
8.861
8.620
8.710
678,223
-0.08(-0.91%)
Apr 06, 2022
8.860
8.950
8.645
8.790
644,773
-0.21(-2.33%)
Apr 05, 2022
9.310
9.340
8.990
9.000
477,841
-0.31(-3.33%)
Apr 04, 2022
9.340
9.390
9.110
9.310
592,694
-0.03(-0.32%)
Apr 01, 2022
9.340
9.450
9.175
9.340
608,330
+0.05(+0.54%)
Mar 31, 2022
9.320
9.450
9.220
9.290
1,648,022
-0.03(-0.32%)
Mar 30, 2022
9.520
9.530
9.310
9.320
390,222
-0.21(-2.20%)
Mar 29, 2022
9.400
9.640
9.330
9.530
529,469
+0.24(+2.58%)
Mar 28, 2022
9.290
9.310
9.160
9.290
368,026
-0.03(-0.32%)
Mar 25, 2022
9.430
9.490
9.270
9.320
449,456
-0.21(-2.20%)
Mar 24, 2022
9.510
9.540
9.340
9.530
491,354
+0.12(+1.28%)
Mar 23, 2022
9.530
9.560
9.400
9.410
335,926
-0.22(-2.28%)
Mar 22, 2022
9.520
9.710
9.510
9.630
418,607
+0.14(+1.48%)
Mar 21, 2022
9.610
9.690
9.370
9.490
363,026
-0.12(-1.25%)
Mar 18, 2022
9.410
9.640
9.340
9.610
1,113,441
+0.23(+2.45%)
Mar 17, 2022
9.160
9.440
9.135
9.380
528,493
+0.20(+2.18%)
Mar 16, 2022
9.000
9.250
8.980
9.180
659,859
+0.27(+3.03%)
Mar 15, 2022
8.720
8.940
8.720
8.910
469,772
+0.19(+2.18%)
Mar 14, 2022
8.850
8.970
8.675
8.720
422,723
-0.15(-1.69%)
Mar 11, 2022
9.140
9.230
8.850
8.870
346,025
-0.17(-1.88%)
Mar 10, 2022
8.960
9.060
8.910
9.040
261,563
-0.09(-0.99%)
Mar 09, 2022
9.230
9.250
8.970
9.130
409,914
+0.35(+3.99%)
Mar 08, 2022
8.720
8.945
8.655
8.780
549,864
+0.10(+1.15%)
Mar 07, 2022
8.930
8.930
8.660
8.680
675,420
-0.25(-2.80%)
Mar 04, 2022
9.070
9.100
8.885
8.930
574,796
-0.26(-2.83%)
Mar 03, 2022
9.290
9.290
9.080
9.190
940,866
-0.07(-0.76%)
Mar 02, 2022
9.030
9.280
9.030
9.260
611,497
+0.23(+2.55%)
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
.