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
)
11.32
-0.07 (-0.61%)
Streaming Delayed Price
Updated: 2:46 PM EDT, Jun 13, 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, 2018
4.350
4.700
4.250
4.600
709,611
-0.12(-2.54%)
Jul 30, 2018
4.500
4.800
4.500
4.720
590,874
+0.22(+4.89%)
Jul 27, 2018
4.400
4.575
4.350
4.500
421,100
+0.10(+2.27%)
Jul 26, 2018
4.400
4.450
4.325
4.400
209,929
+0.00(+0.00%)
Jul 25, 2018
4.400
4.400
4.300
4.400
202,553
+0.03(+0.57%)
Jul 24, 2018
4.400
4.400
4.300
4.375
247,972
-0.08(-1.69%)
Jul 23, 2018
4.400
4.450
4.350
4.450
148,450
+0.00(+0.00%)
Jul 20, 2018
4.350
4.450
4.350
4.450
189,494
+0.08(+1.71%)
Jul 19, 2018
4.300
4.450
4.300
4.375
180,794
+0.03(+0.57%)
Jul 18, 2018
4.350
4.400
4.300
4.350
115,409
+0.00(+0.00%)
Jul 17, 2018
4.350
4.350
4.250
4.350
118,488
+0.00(+0.00%)
Jul 16, 2018
4.350
4.400
4.350
4.350
162,576
-0.05(-1.14%)
Jul 13, 2018
4.450
4.450
4.350
4.400
396,494
-0.05(-1.12%)
Jul 12, 2018
4.400
4.450
4.350
4.450
180,444
+0.05(+1.14%)
Jul 11, 2018
4.350
4.400
4.250
4.400
157,670
+0.05(+1.15%)
Jul 10, 2018
4.300
4.350
4.278
4.350
140,301
+0.05(+1.16%)
Jul 09, 2018
4.300
4.300
4.300
4.300
62,717
+0.05(+1.18%)
Jul 06, 2018
4.200
4.250
4.200
4.250
72,830
+0.05(+1.19%)
Jul 05, 2018
4.200
4.250
4.200
4.200
158,258
+0.05(+1.20%)
Jul 03, 2018
4.150
4.150
4.150
0
-0.30(-6.74%)
Jul 02, 2018
4.250
4.450
4.200
4.450
282,158
+0.20(+4.71%)
Jun 29, 2018
4.250
4.300
4.200
4.250
253,768
+0.05(+1.19%)
Jun 28, 2018
4.250
4.250
4.150
4.200
264,998
-0.05(-1.18%)
Jun 27, 2018
4.350
4.400
4.250
4.250
259,714
-0.10(-2.30%)
Jun 26, 2018
4.250
4.450
4.200
4.350
479,737
+0.12(+2.96%)
Jun 25, 2018
4.200
4.250
4.050
4.225
345,950
-0.03(-0.59%)
Jun 22, 2018
4.200
4.300
4.050
4.250
1,900,881
+0.05(+1.19%)
Jun 21, 2018
4.400
4.400
4.150
4.200
900,924
-0.15(-3.45%)
Jun 20, 2018
4.400
4.400
4.250
4.350
296,469
+0.00(+0.00%)
Jun 19, 2018
4.450
4.500
4.350
4.350
507,760
-0.10(-2.25%)
Jun 18, 2018
4.450
4.450
4.300
4.450
632,430
+0.00(+0.00%)
Jun 15, 2018
4.450
4.450
4.450
773,315
+0.00(+0.00%)
Jun 14, 2018
4.350
4.500
4.350
4.450
383,219
+0.10(+2.30%)
Jun 13, 2018
4.300
4.400
4.278
4.350
431,101
+0.10(+2.35%)
Jun 12, 2018
4.300
4.388
4.250
4.250
299,734
-0.10(-2.30%)
Jun 11, 2018
4.250
4.400
4.100
4.350
669,555
+0.10(+2.35%)
Jun 08, 2018
4.300
4.325
4.200
4.250
340,184
-0.05(-1.16%)
Jun 07, 2018
4.300
4.350
4.201
4.300
414,276
+0.05(+1.18%)
Jun 06, 2018
4.200
4.250
4.100
4.250
442,332
+0.05(+1.19%)
Jun 05, 2018
4.000
4.250
4.000
4.200
596,399
+0.20(+5.00%)
Jun 04, 2018
3.950
4.050
3.850
4.000
579,157
+0.05(+1.27%)
Jun 01, 2018
3.900
4.000
3.850
3.950
886,487
+0.10(+2.60%)
May 31, 2018
3.950
3.950
3.850
3.850
143,087
-0.05(-1.28%)
May 30, 2018
3.900
3.950
3.775
3.900
467,810
+0.05(+1.30%)
May 29, 2018
3.900
3.950
3.750
3.850
266,739
-0.05(-1.28%)
May 25, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
May 24, 2018
3.950
4.000
3.850
3.900
770,231
-0.10(-2.50%)
May 23, 2018
3.950
4.050
3.950
4.000
617,313
+0.00(+0.00%)
May 22, 2018
4.050
4.100
4.000
4.000
435,200
+0.00(+0.00%)
May 21, 2018
3.950
4.100
3.950
4.000
984,475
+0.05(+1.27%)
May 18, 2018
3.900
4.050
3.850
3.950
541,980
+0.10(+2.60%)
May 17, 2018
3.800
4.050
3.750
3.850
1,063,319
+0.00(+0.00%)
May 16, 2018
3.750
3.900
3.750
3.850
491,867
+0.10(+2.67%)
May 15, 2018
3.750
3.800
3.725
3.750
523,688
+0.00(+0.00%)
May 14, 2018
3.750
3.850
3.711
3.750
356,302
-0.05(-1.32%)
May 11, 2018
3.750
3.850
3.750
3.800
309,271
+0.00(+0.00%)
May 10, 2018
3.650
3.825
3.650
3.800
625,065
+0.15(+4.11%)
May 09, 2018
3.550
3.750
3.368
3.650
4,237,048
+0.10(+2.82%)
May 08, 2018
3.700
3.850
3.450
3.550
723,522
-0.10(-2.74%)
May 07, 2018
3.450
3.800
3.400
3.650
2,742,250
+0.25(+7.35%)
May 04, 2018
3.600
3.600
3.350
3.400
705,330
-0.20(-5.56%)
May 03, 2018
3.700
3.750
3.550
3.600
761,150
-0.10(-2.70%)
May 02, 2018
4.000
4.000
3.650
3.700
1,092,960
-0.25(-6.33%)
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
.