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 (%)
Jul 31, 2003
3.810
3.960
3.770
3.960
755,300
+0.15(+3.94%)
Jul 30, 2003
3.860
3.890
3.694
3.810
329,600
-0.02(-0.52%)
Jul 29, 2003
3.870
3.900
3.800
3.830
170,500
-0.05(-1.29%)
Jul 28, 2003
3.880
3.990
3.810
3.880
323,700
+0.06(+1.57%)
Jul 25, 2003
3.860
3.960
3.770
3.820
312,900
-0.05(-1.29%)
Jul 24, 2003
3.790
3.990
3.730
3.870
385,200
+0.07(+1.84%)
Jul 23, 2003
3.810
3.810
3.620
3.800
293,200
+0.00(+0.00%)
Jul 22, 2003
3.690
3.940
3.670
3.800
367,500
+0.17(+4.68%)
Jul 21, 2003
3.810
3.850
3.620
3.630
461,400
-0.19(-4.97%)
Jul 18, 2003
3.920
4.055
3.660
3.820
973,200
-0.19(-4.74%)
Jul 17, 2003
4.390
4.501
3.990
4.010
667,800
-0.41(-9.28%)
Jul 16, 2003
4.470
4.510
4.390
4.420
273,300
-0.06(-1.34%)
Jul 15, 2003
4.470
4.500
4.400
4.480
346,800
-0.06(-1.32%)
Jul 14, 2003
4.620
4.770
4.400
4.540
462,100
-0.10(-2.16%)
Jul 11, 2003
4.580
4.740
4.580
4.640
225,100
+0.04(+0.87%)
Jul 10, 2003
4.560
4.700
4.360
4.600
574,300
-0.04(-0.86%)
Jul 09, 2003
4.610
4.680
4.510
4.640
294,700
+0.04(+0.87%)
Jul 08, 2003
4.610
4.700
4.550
4.600
255,700
-0.05(-1.08%)
Jul 07, 2003
4.510
4.650
4.450
4.650
324,900
+0.24(+5.44%)
Jul 03, 2003
4.410
4.590
4.360
4.410
281,700
-0.08(-1.78%)
Jul 02, 2003
4.080
4.500
4.080
4.490
697,800
+0.39(+9.51%)
Jul 01, 2003
4.060
4.259
3.960
4.100
237,900
+0.03(+0.74%)
Jun 30, 2003
4.240
4.240
4.050
4.070
288,800
-0.05(-1.21%)
Jun 27, 2003
4.210
4.400
4.060
4.120
285,000
-0.12(-2.83%)
Jun 26, 2003
4.050
4.240
4.000
4.240
353,800
+0.26(+6.53%)
Jun 25, 2003
4.050
4.200
3.910
3.980
383,800
-0.07(-1.73%)
Jun 24, 2003
4.040
4.200
3.970
4.050
396,100
+0.00(+0.00%)
Jun 23, 2003
4.460
4.460
4.040
4.050
480,800
-0.34(-7.74%)
Jun 20, 2003
4.430
4.620
4.350
4.390
298,600
-0.10(-2.23%)
Jun 19, 2003
4.590
4.740
4.470
4.490
384,800
-0.09(-1.97%)
Jun 18, 2003
4.460
4.750
4.430
4.580
530,100
+0.13(+2.92%)
Jun 17, 2003
4.570
4.580
4.310
4.450
432,100
+0.03(+0.66%)
Jun 16, 2003
4.480
4.690
4.390
4.421
727,200
-0.13(-2.84%)
Jun 13, 2003
4.810
4.850
4.350
4.550
665,800
-0.29(-5.99%)
Jun 12, 2003
4.880
5.000
4.810
4.840
545,700
-0.02(-0.41%)
Jun 11, 2003
4.700
5.010
4.650
4.860
418,300
+0.05(+1.04%)
Jun 10, 2003
4.610
4.890
4.610
4.810
373,100
+0.16(+3.44%)
Jun 09, 2003
5.160
5.200
4.570
4.650
836,600
-0.46(-9.00%)
Jun 06, 2003
5.150
5.430
5.030
5.110
1,336,600
+0.16(+3.23%)
Jun 05, 2003
4.830
5.200
4.720
4.950
819,900
+0.10(+2.06%)
Jun 04, 2003
4.740
4.900
4.710
4.850
450,700
+0.12(+2.54%)
Jun 03, 2003
4.710
4.970
4.710
4.730
339,400
+0.02(+0.42%)
Jun 02, 2003
4.820
5.000
4.530
4.710
1,167,000
+0.06(+1.29%)
May 30, 2003
4.620
4.780
4.610
4.650
849,400
+0.12(+2.65%)
May 29, 2003
4.300
4.600
4.210
4.530
1,300,900
+0.23(+5.35%)
May 28, 2003
4.170
4.350
4.160
4.300
515,600
+0.14(+3.37%)
May 27, 2003
3.970
4.250
3.960
4.160
609,900
+0.20(+5.05%)
May 23, 2003
3.990
4.090
3.960
3.960
283,500
-0.03(-0.75%)
May 22, 2003
3.920
4.110
3.850
3.990
350,400
+0.10(+2.57%)
May 21, 2003
3.870
3.940
3.770
3.890
242,600
+0.14(+3.73%)
May 20, 2003
3.820
3.950
3.640
3.750
392,900
-0.02(-0.53%)
May 19, 2003
4.150
4.160
3.750
3.770
710,400
-0.39(-9.38%)
May 16, 2003
4.330
4.500
4.120
4.160
497,300
-0.34(-7.56%)
May 15, 2003
4.080
4.500
4.080
4.500
699,500
+0.45(+11.11%)
May 14, 2003
3.990
4.100
3.940
4.050
432,300
+0.05(+1.25%)
May 13, 2003
4.020
4.050
3.810
4.000
344,100
-0.05(-1.23%)
May 12, 2003
3.990
4.110
3.980
4.050
270,400
+0.09(+2.27%)
May 09, 2003
3.860
4.000
3.760
3.960
264,800
+0.20(+5.32%)
May 08, 2003
3.660
3.850
3.650
3.760
304,000
-0.05(-1.31%)
May 07, 2003
4.130
4.150
3.750
3.810
514,900
-0.28(-6.85%)
May 06, 2003
4.110
4.180
4.020
4.090
539,300
+0.08(+2.00%)
May 05, 2003
3.960
4.120
3.860
4.010
595,200
+0.19(+4.97%)
May 02, 2003
3.500
3.900
3.490
3.820
487,800
+0.33(+9.46%)
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
.