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, 2014
5.950
6.050
5.940
6.000
815,128
+0.01(+0.17%)
Jul 30, 2014
5.800
6.000
5.800
5.990
787,984
+0.26(+4.54%)
Jul 29, 2014
5.850
6.160
5.660
5.730
2,038,803
-0.50(-8.03%)
Jul 28, 2014
6.300
6.310
6.170
6.230
678,356
-0.07(-1.11%)
Jul 25, 2014
6.230
6.322
6.220
6.300
667,404
+0.00(+0.00%)
Jul 24, 2014
6.290
6.390
6.260
6.300
538,827
+0.01(+0.16%)
Jul 23, 2014
6.270
6.350
6.250
6.290
902,922
+0.01(+0.16%)
Jul 22, 2014
6.280
6.370
6.216
6.280
549,778
+0.04(+0.64%)
Jul 21, 2014
6.100
6.275
6.100
6.240
768,646
+0.11(+1.79%)
Jul 18, 2014
5.980
6.140
5.980
6.130
577,060
+0.13(+2.17%)
Jul 17, 2014
5.990
6.060
5.980
6.000
705,390
-0.01(-0.17%)
Jul 16, 2014
6.040
6.075
5.920
6.010
864,609
+0.03(+0.50%)
Jul 15, 2014
6.120
6.240
5.960
5.980
1,436,681
-0.17(-2.76%)
Jul 14, 2014
6.060
6.510
6.051
6.150
2,401,083
-0.98(-13.74%)
Jul 11, 2014
7.100
7.150
7.010
7.130
709,378
+0.05(+0.71%)
Jul 10, 2014
7.180
7.240
7.070
7.080
1,430,543
-0.25(-3.41%)
Jul 09, 2014
7.370
7.440
7.315
7.330
766,256
-0.03(-0.41%)
Jul 08, 2014
7.460
7.490
7.270
7.360
1,198,773
-0.14(-1.87%)
Jul 07, 2014
7.500
7.530
7.440
7.500
538,808
-0.04(-0.53%)
Jul 03, 2014
7.480
7.540
7.540
7.540
427,000
+0.07(+0.94%)
Jul 02, 2014
7.570
7.630
7.440
7.470
831,069
-0.12(-1.65%)
Jul 01, 2014
7.500
7.660
7.420
7.595
785,873
+0.13(+1.81%)
Jun 30, 2014
7.410
7.470
7.375
7.460
522,715
+0.01(+0.13%)
Jun 27, 2014
7.310
7.460
7.290
7.450
1,147,463
+0.07(+0.95%)
Jun 26, 2014
7.380
7.420
7.230
7.380
692,360
-0.03(-0.40%)
Jun 25, 2014
7.370
7.540
7.240
7.410
964,494
-0.03(-0.40%)
Jun 24, 2014
7.410
7.590
7.380
7.440
1,362,723
-0.02(-0.27%)
Jun 23, 2014
7.470
7.510
7.410
7.460
517,501
-0.03(-0.40%)
Jun 20, 2014
7.450
7.510
7.380
7.490
1,658,514
+0.09(+1.22%)
Jun 19, 2014
7.500
7.520
7.370
7.400
516,864
-0.10(-1.33%)
Jun 18, 2014
7.450
7.530
7.365
7.500
570,725
+0.08(+1.08%)
Jun 17, 2014
7.380
7.495
7.270
7.420
553,299
+0.01(+0.13%)
Jun 16, 2014
7.490
7.550
7.380
7.410
449,651
-0.13(-1.72%)
Jun 13, 2014
7.690
7.690
7.530
7.540
412,829
-0.08(-1.05%)
Jun 12, 2014
7.590
7.680
7.490
7.620
537,186
+0.00(+0.00%)
Jun 11, 2014
7.640
7.710
7.550
7.620
485,640
-0.09(-1.17%)
Jun 10, 2014
7.660
7.745
7.550
7.710
556,953
+0.12(+1.58%)
Jun 06, 2014
7.480
7.610
7.470
7.590
994,377
+0.12(+1.61%)
Jun 05, 2014
7.230
7.470
7.230
7.470
747,553
+0.23(+3.18%)
Jun 04, 2014
7.240
7.350
7.160
7.240
883,216
-0.01(-0.14%)
Jun 03, 2014
7.090
7.280
7.080
7.250
1,629,404
+0.16(+2.26%)
Jun 02, 2014
7.280
7.300
7.070
7.090
490,949
-0.15(-2.07%)
May 30, 2014
7.380
7.400
7.240
7.240
583,915
-0.12(-1.63%)
May 29, 2014
7.460
7.460
7.340
7.360
320,319
-0.04(-0.54%)
May 28, 2014
7.360
7.460
7.340
7.400
466,868
+0.04(+0.54%)
May 27, 2014
7.420
7.480
7.340
7.360
636,242
-0.03(-0.41%)
May 23, 2014
7.300
7.390
7.390
7.390
421,900
+0.06(+0.89%)
May 22, 2014
7.300
7.340
7.183
7.325
165,517
+0.07(+0.90%)
May 21, 2014
7.290
7.340
7.180
7.260
702,859
-0.01(-0.14%)
May 20, 2014
7.390
7.390
7.200
7.270
605,304
-0.11(-1.49%)
May 19, 2014
7.240
7.410
7.210
7.380
429,575
+0.08(+1.10%)
May 16, 2014
7.180
7.300
7.120
7.300
838,684
+0.12(+1.67%)
May 15, 2014
7.100
7.270
7.030
7.180
874,632
+0.09(+1.27%)
May 14, 2014
7.220
7.220
7.040
7.090
703,010
-0.13(-1.80%)
May 13, 2014
7.270
7.320
7.159
7.220
322,013
-0.08(-1.10%)
May 12, 2014
7.080
7.360
6.960
7.300
476,060
+0.23(+3.25%)
May 09, 2014
6.900
7.130
6.830
7.070
628,436
+0.12(+1.73%)
May 08, 2014
6.940
7.010
6.875
6.950
1,066,996
+0.02(+0.29%)
May 07, 2014
7.040
7.070
6.850
6.930
818,736
-0.09(-1.28%)
May 06, 2014
7.110
7.280
7.005
7.020
633,037
-0.13(-1.82%)
May 05, 2014
7.040
7.180
6.980
7.150
468,669
+0.06(+0.85%)
May 02, 2014
7.090
7.200
7.020
7.090
502,985
+0.04(+0.57%)
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
.