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
)
11.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2011
7.150
7.260
7.090
7.230
682,135
+0.07(+0.98%)
Jun 29, 2011
7.170
7.190
7.070
7.160
343,891
+0.01(+0.14%)
Jun 28, 2011
7.110
7.220
7.030
7.150
497,849
+0.09(+1.27%)
Jun 27, 2011
7.070
7.130
6.950
7.060
749,851
+0.00(+0.00%)
Jun 24, 2011
7.280
7.320
7.057
7.060
910,637
-0.21(-2.89%)
Jun 23, 2011
7.050
7.280
6.860
7.270
1,220,858
+0.17(+2.39%)
Jun 22, 2011
7.100
7.240
7.080
7.100
698,581
-0.05(-0.70%)
Jun 21, 2011
6.920
7.190
6.900
7.150
1,173,685
+0.25(+3.62%)
Jun 20, 2011
6.930
7.000
6.820
6.900
1,045,580
-0.03(-0.50%)
Jun 17, 2011
7.010
7.120
6.880
6.935
1,319,292
-0.04(-0.50%)
Jun 16, 2011
6.820
6.990
6.750
6.970
1,236,847
+0.14(+2.05%)
Jun 15, 2011
6.840
6.885
6.760
6.830
990,756
-0.08(-1.16%)
Jun 14, 2011
6.840
6.940
6.770
6.910
898,108
+0.13(+1.92%)
Jun 13, 2011
6.720
6.890
6.640
6.780
896,062
+0.07(+1.04%)
Jun 10, 2011
6.900
7.020
6.660
6.710
1,101,675
-0.20(-2.89%)
Jun 09, 2011
6.970
7.050
6.910
6.910
844,621
-0.04(-0.58%)
Jun 08, 2011
7.080
7.130
6.910
6.950
1,250,573
-0.17(-2.39%)
Jun 07, 2011
7.130
7.250
7.060
7.120
587,780
+0.03(+0.42%)
Jun 06, 2011
7.240
7.280
7.075
7.090
838,628
-0.19(-2.61%)
Jun 03, 2011
7.390
7.530
7.250
7.280
1,053,229
-0.15(-2.02%)
May 24, 2011
7.500
7.570
7.390
7.430
2,297,111
-0.04(-0.54%)
May 23, 2011
7.500
7.540
7.330
7.470
1,982,219
-0.09(-1.19%)
May 20, 2011
7.620
7.730
7.520
7.560
828,293
-0.10(-1.31%)
May 19, 2011
7.740
7.820
7.530
7.660
672,786
-0.03(-0.39%)
May 18, 2011
7.550
7.740
7.520
7.690
608,045
+0.14(+1.85%)
May 17, 2011
7.450
7.620
7.250
7.550
1,083,387
+0.06(+0.80%)
May 16, 2011
7.770
7.880
7.490
7.490
1,053,660
-0.20(-2.60%)
May 13, 2011
7.770
7.820
7.630
7.690
1,530,207
-0.08(-1.03%)
May 12, 2011
7.740
7.830
7.620
7.770
929,209
-0.03(-0.38%)
May 11, 2011
7.900
8.080
7.740
7.800
1,057,921
-0.12(-1.52%)
May 10, 2011
7.820
8.030
7.820
7.920
996,354
+0.11(+1.41%)
May 09, 2011
7.760
7.900
7.740
7.810
934,280
+0.02(+0.26%)
May 06, 2011
7.960
8.040
7.760
7.790
844,902
-0.08(-0.95%)
May 05, 2011
7.850
8.130
7.850
7.865
1,134,710
+0.04(+0.45%)
May 04, 2011
7.920
7.920
7.670
7.830
1,292,164
-0.10(-1.26%)
May 03, 2011
8.030
8.170
7.660
7.930
1,951,310
-0.15(-1.86%)
May 02, 2011
8.025
8.310
7.950
8.080
2,516,321
-0.20(-2.42%)
Apr 29, 2011
9.000
9.030
8.260
8.280
2,237,792
-0.80(-8.81%)
Apr 28, 2011
9.280
9.280
9.010
9.080
1,437,358
-0.20(-2.16%)
Apr 27, 2011
9.400
9.400
8.830
9.280
900,385
-0.08(-0.85%)
Apr 26, 2011
9.270
9.450
9.110
9.360
753,563
+0.11(+1.19%)
Apr 25, 2011
9.215
9.350
9.080
9.250
566,886
+0.12(+1.31%)
Apr 21, 2011
9.180
9.180
9.000
9.130
389,397
+0.08(+0.88%)
Apr 20, 2011
8.900
9.060
8.810
9.050
889,609
+0.40(+4.62%)
Apr 19, 2011
8.730
8.760
8.530
8.650
995,043
-0.02(-0.23%)
Apr 18, 2011
8.890
8.890
8.560
8.670
598,745
-0.32(-3.56%)
Apr 15, 2011
8.940
9.000
8.820
8.990
467,657
+0.00(+0.00%)
Apr 14, 2011
8.840
9.000
8.690
8.990
611,653
+0.02(+0.22%)
Apr 13, 2011
9.090
9.150
8.761
8.970
624,820
-0.03(-0.33%)
Apr 12, 2011
9.260
9.400
8.960
9.000
713,154
-0.35(-3.74%)
Apr 11, 2011
9.600
9.740
9.320
9.350
489,540
-0.25(-2.60%)
Apr 08, 2011
9.880
9.950
9.500
9.600
421,221
-0.21(-2.14%)
Apr 07, 2011
9.830
10.00
9.680
9.810
816,061
-0.02(-0.20%)
Apr 06, 2011
9.860
9.890
9.680
9.830
471,825
+0.09(+0.92%)
Apr 05, 2011
9.910
9.990
9.720
9.740
1,098,776
-0.15(-1.52%)
Apr 04, 2011
9.330
9.920
9.330
9.890
2,345,183
+0.67(+7.27%)
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
.