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
)
11.67
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2016
2.890
2.920
2.815
2.860
340,790
-0.02(-0.69%)
May 27, 2016
2.860
2.880
2.880
2.880
214,500
+0.01(+0.35%)
May 26, 2016
2.920
2.920
2.840
2.870
400,928
-0.02(-0.69%)
May 25, 2016
2.710
2.920
2.710
2.890
528,446
+0.19(+7.04%)
May 24, 2016
2.610
2.710
2.560
2.700
1,672,705
+0.13(+5.06%)
May 23, 2016
2.610
2.690
2.570
2.570
250,590
-0.05(-1.91%)
May 20, 2016
2.580
2.640
2.530
2.620
359,363
+0.06(+2.34%)
May 19, 2016
2.680
2.680
2.510
2.560
491,160
-0.12(-4.48%)
May 18, 2016
2.670
2.730
2.610
2.680
642,710
+0.01(+0.37%)
May 17, 2016
2.840
2.870
2.670
2.670
778,456
-0.18(-6.32%)
May 16, 2016
2.930
2.960
2.820
2.850
474,720
-0.09(-3.06%)
May 13, 2016
3.070
3.130
2.930
2.940
843,731
-0.13(-4.23%)
May 12, 2016
3.110
3.125
3.060
3.070
455,848
-0.04(-1.29%)
May 11, 2016
3.200
3.280
2.900
3.110
3,181,177
-0.22(-6.61%)
May 10, 2016
3.330
3.400
3.270
3.330
380,055
+0.01(+0.30%)
May 09, 2016
3.300
3.420
3.290
3.320
303,351
+0.02(+0.61%)
May 06, 2016
3.330
3.465
3.235
3.300
272,238
-0.03(-0.90%)
May 05, 2016
3.450
3.585
3.300
3.330
489,934
-0.08(-2.35%)
May 04, 2016
3.440
3.570
3.405
3.410
446,924
-0.06(-1.73%)
May 03, 2016
3.450
3.500
3.440
3.470
314,778
-0.01(-0.29%)
May 02, 2016
3.450
3.500
3.430
3.480
331,032
+0.02(+0.58%)
Apr 29, 2016
3.500
3.510
3.430
3.460
481,855
-0.04(-1.14%)
Apr 28, 2016
3.500
3.550
3.460
3.500
563,441
-0.04(-1.13%)
Apr 27, 2016
3.560
3.590
3.470
3.540
334,766
-0.03(-0.84%)
Apr 26, 2016
3.430
3.570
3.420
3.570
304,230
+0.14(+4.08%)
Apr 25, 2016
3.600
3.640
3.400
3.430
391,245
-0.18(-4.99%)
Apr 22, 2016
3.450
3.610
3.440
3.610
731,203
+0.15(+4.34%)
Apr 21, 2016
3.340
3.480
3.280
3.460
3,972,360
+0.12(+3.59%)
Apr 20, 2016
3.310
3.390
3.310
3.340
319,775
-0.02(-0.60%)
Apr 19, 2016
3.340
3.396
3.340
3.360
208,043
+0.02(+0.60%)
Apr 18, 2016
3.290
3.355
3.250
3.340
382,656
+0.03(+0.91%)
Apr 15, 2016
3.270
3.330
3.240
3.310
318,779
+0.01(+0.30%)
Apr 14, 2016
3.290
3.320
3.235
3.300
554,074
+0.01(+0.30%)
Apr 13, 2016
3.230
3.320
3.230
3.290
424,368
+0.06(+1.86%)
Apr 12, 2016
3.200
3.250
3.140
3.230
658,351
+0.03(+0.94%)
Apr 11, 2016
3.110
3.210
3.110
3.200
341,270
+0.11(+3.56%)
Apr 08, 2016
3.100
3.128
3.030
3.090
553,077
+0.03(+0.98%)
Apr 07, 2016
3.140
3.160
3.020
3.060
692,698
-0.11(-3.47%)
Apr 06, 2016
3.250
3.255
3.160
3.170
337,149
-0.06(-1.86%)
Apr 05, 2016
3.240
3.300
3.230
3.230
315,177
-0.05(-1.52%)
Apr 04, 2016
3.310
3.340
3.270
3.280
287,529
-0.01(-0.30%)
Apr 01, 2016
3.230
3.320
3.210
3.290
334,790
+0.02(+0.61%)
Mar 31, 2016
3.290
3.320
3.240
3.270
1,169,604
-0.04(-1.21%)
Mar 30, 2016
3.290
3.360
3.230
3.310
498,384
+0.01(+0.30%)
Mar 29, 2016
3.150
3.325
3.100
3.300
479,972
+0.11(+3.45%)
Mar 28, 2016
3.230
3.260
3.190
3.190
386,443
-0.04(-1.24%)
Mar 24, 2016
3.170
3.230
3.230
3.230
1,008,000
+0.04(+1.25%)
Mar 23, 2016
3.210
3.290
3.190
3.190
942,699
-0.04(-1.24%)
Mar 22, 2016
3.250
3.264
3.190
3.230
289,478
-0.03(-0.92%)
Mar 21, 2016
3.240
3.300
3.200
3.260
556,877
+0.04(+1.24%)
Mar 18, 2016
3.180
3.250
3.145
3.220
1,545,835
+0.07(+2.22%)
Mar 17, 2016
3.040
3.180
3.000
3.150
525,846
+0.12(+3.96%)
Mar 16, 2016
2.970
3.030
2.910
3.030
309,771
+0.07(+2.36%)
Mar 15, 2016
3.120
3.140
2.850
2.960
720,692
-0.18(-5.73%)
Mar 14, 2016
3.290
3.290
3.120
3.140
394,932
-0.14(-4.27%)
Mar 11, 2016
3.200
3.280
3.175
3.280
323,935
+0.13(+4.13%)
Mar 10, 2016
3.310
3.400
3.135
3.150
330,205
-0.13(-3.96%)
Mar 09, 2016
3.140
3.300
3.140
3.280
916,706
+0.10(+3.14%)
Mar 08, 2016
3.250
3.310
3.150
3.180
516,901
-0.09(-2.75%)
Mar 07, 2016
3.250
3.450
3.230
3.270
959,803
+0.02(+0.62%)
Mar 04, 2016
3.410
3.450
3.240
3.250
546,536
-0.14(-4.13%)
Mar 03, 2016
3.420
3.530
3.310
3.390
596,037
-0.05(-1.45%)
Mar 02, 2016
3.350
3.530
3.320
3.440
744,657
+0.07(+2.08%)
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
.