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 (%)
Jun 30, 2006
4.410
4.540
4.370
4.480
964,786
+0.01(+0.22%)
Jun 29, 2006
4.150
4.480
4.150
4.470
1,018,900
+0.34(+8.23%)
Jun 28, 2006
4.000
4.140
3.970
4.130
615,900
+0.17(+4.16%)
Jun 27, 2006
4.170
4.250
3.950
3.965
736,646
-0.15(-3.53%)
Jun 26, 2006
4.220
4.230
4.080
4.110
447,600
-0.06(-1.44%)
Jun 23, 2006
4.140
4.250
4.090
4.170
461,324
+0.01(+0.24%)
Jun 22, 2006
4.160
4.220
4.100
4.160
365,619
+0.01(+0.24%)
Jun 21, 2006
3.970
4.200
3.970
4.150
560,626
+0.17(+4.27%)
Jun 20, 2006
4.000
4.070
3.960
3.980
544,628
-0.01(-0.25%)
Jun 19, 2006
4.100
4.140
3.920
3.990
661,489
-0.08(-1.97%)
Jun 16, 2006
4.210
4.250
4.040
4.070
1,633,498
-0.14(-3.33%)
Jun 15, 2006
4.030
4.260
4.030
4.210
776,235
+0.24(+6.05%)
Jun 14, 2006
3.950
4.000
3.880
3.970
770,940
+0.08(+2.06%)
Jun 13, 2006
4.020
4.120
3.850
3.890
1,289,050
-0.12(-2.99%)
Jun 12, 2006
4.200
4.320
4.010
4.010
737,150
-0.21(-4.98%)
Jun 09, 2006
4.350
4.480
4.200
4.220
1,008,231
-0.09(-2.09%)
Jun 08, 2006
4.460
4.480
4.210
4.310
2,025,719
-0.19(-4.22%)
Jun 07, 2006
4.530
4.690
4.450
4.500
784,632
-0.03(-0.66%)
Jun 06, 2006
4.530
4.620
4.400
4.530
967,791
-0.01(-0.22%)
Jun 05, 2006
4.570
4.670
4.520
4.540
953,995
-0.07(-1.52%)
Jun 02, 2006
4.660
4.750
4.570
4.610
721,484
-0.08(-1.71%)
Jun 01, 2006
4.480
4.710
4.480
4.690
844,046
+0.19(+4.22%)
May 31, 2006
4.430
4.540
4.350
4.500
989,146
+0.13(+2.97%)
May 30, 2006
4.480
4.550
4.360
4.370
635,739
-0.12(-2.67%)
May 26, 2006
4.580
4.620
4.430
4.490
514,880
-0.05(-1.10%)
May 25, 2006
4.460
4.560
4.420
4.540
708,262
+0.01(+0.22%)
May 24, 2006
4.500
4.590
4.360
4.530
1,112,176
+0.03(+0.67%)
May 23, 2006
4.610
4.660
4.460
4.500
1,174,940
+0.05(+1.12%)
May 22, 2006
4.520
4.570
4.420
4.450
1,020,874
-0.10(-2.20%)
May 19, 2006
4.530
4.660
4.420
4.550
1,054,897
+0.02(+0.44%)
May 18, 2006
4.710
4.810
4.510
4.530
903,913
-0.16(-3.41%)
May 17, 2006
4.890
4.900
4.540
4.690
1,136,382
-0.24(-4.87%)
May 16, 2006
4.890
4.970
4.790
4.930
972,834
+0.04(+0.82%)
May 15, 2006
4.970
4.990
4.870
4.890
764,136
-0.09(-1.81%)
May 12, 2006
5.100
5.160
4.970
4.980
1,174,124
-0.16(-3.11%)
May 11, 2006
5.440
5.460
5.110
5.140
1,381,499
-0.32(-5.86%)
May 10, 2006
5.580
5.660
5.410
5.460
854,709
-0.17(-3.02%)
May 09, 2006
5.650
5.800
5.570
5.630
1,027,696
-0.03(-0.53%)
May 08, 2006
5.550
5.670
5.450
5.660
1,599,165
+0.08(+1.43%)
May 05, 2006
5.460
5.610
5.410
5.580
1,771,466
+0.12(+2.20%)
May 04, 2006
5.180
5.510
5.130
5.460
1,550,658
+0.32(+6.23%)
May 03, 2006
5.380
5.540
5.120
5.140
1,869,060
-0.24(-4.46%)
May 02, 2006
5.490
5.490
5.350
5.380
1,013,028
+0.02(+0.37%)
May 01, 2006
5.340
5.510
5.230
5.360
1,982,546
+0.01(+0.19%)
Apr 28, 2006
5.600
5.840
5.320
5.350
5,939,300
-0.80(-13.01%)
Apr 27, 2006
6.110
6.230
6.030
6.150
1,971,737
+0.04(+0.65%)
Apr 26, 2006
6.110
6.290
6.050
6.110
1,348,657
-0.03(-0.49%)
Apr 25, 2006
6.100
6.250
6.100
6.140
990,362
+0.08(+1.32%)
Apr 24, 2006
6.120
6.210
6.050
6.060
765,375
-0.10(-1.62%)
Apr 21, 2006
6.400
6.400
6.130
6.160
1,374,292
-0.17(-2.69%)
Apr 20, 2006
6.560
6.600
6.270
6.330
1,281,615
-0.26(-3.95%)
Apr 19, 2006
6.480
6.630
6.390
6.590
1,145,956
+0.19(+2.97%)
Apr 18, 2006
6.150
6.400
6.100
6.400
836,512
+0.27(+4.40%)
Apr 17, 2006
6.330
6.420
6.050
6.130
1,088,724
-0.22(-3.46%)
Apr 13, 2006
6.210
6.490
6.210
6.350
942,433
+0.09(+1.44%)
Apr 12, 2006
6.240
6.400
6.200
6.260
939,470
+0.02(+0.32%)
Apr 11, 2006
6.500
6.510
6.160
6.240
1,226,098
-0.21(-3.26%)
Apr 10, 2006
6.700
6.800
6.410
6.450
1,328,346
-0.26(-3.87%)
Apr 07, 2006
6.580
6.850
6.570
6.710
1,804,921
+0.19(+2.91%)
Apr 06, 2006
6.410
6.620
6.410
6.520
959,030
+0.11(+1.72%)
Apr 05, 2006
6.390
6.520
6.340
6.410
830,042
+0.00(+0.00%)
Apr 04, 2006
6.600
6.750
6.360
6.410
1,623,802
-0.16(-2.44%)
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
.