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, 2019
7.340
7.630
7.260
7.470
1,285,396
+0.17(+2.33%)
Jul 30, 2019
7.950
8.000
6.903
7.300
2,883,336
-0.64(-8.06%)
Jul 29, 2019
7.730
7.950
7.620
7.940
738,559
+0.18(+2.32%)
Jul 26, 2019
7.760
7.865
7.740
7.760
696,200
+0.02(+0.26%)
Jul 25, 2019
7.850
7.850
7.660
7.740
501,612
-0.12(-1.53%)
Jul 24, 2019
7.470
7.860
7.160
7.860
1,316,284
+0.34(+4.52%)
Jul 23, 2019
7.780
7.790
7.500
7.520
926,694
-0.22(-2.84%)
Jul 22, 2019
7.750
7.900
7.680
7.740
558,818
+0.03(+0.39%)
Jul 19, 2019
7.760
7.800
7.655
7.710
785,300
-0.06(-0.77%)
Jul 18, 2019
7.930
7.960
7.730
7.770
556,482
-0.17(-2.14%)
Jul 17, 2019
8.000
8.090
7.850
7.940
1,126,389
-0.02(-0.25%)
Jul 16, 2019
7.970
8.000
7.870
7.960
1,188,624
-0.01(-0.13%)
Jul 15, 2019
7.740
8.060
7.660
7.970
2,105,421
+0.29(+3.78%)
Jul 12, 2019
7.700
7.850
7.530
7.680
2,131,200
+0.00(+0.00%)
Jul 11, 2019
7.430
7.700
7.330
7.680
2,216,867
+0.23(+3.09%)
Jul 10, 2019
6.770
7.780
6.750
7.450
9,372,453
+1.47(+24.58%)
Jul 09, 2019
5.850
6.100
5.840
5.980
1,560,841
+0.09(+1.53%)
Jul 08, 2019
5.880
5.920
5.840
5.890
310,477
+0.01(+0.17%)
Jul 05, 2019
5.850
5.900
5.820
5.880
277,800
+0.02(+0.34%)
Jul 03, 2019
5.750
5.870
5.680
5.860
327,400
+0.12(+2.09%)
Jul 02, 2019
5.470
5.740
5.420
5.740
1,185,943
+0.20(+3.61%)
Jul 01, 2019
5.600
5.660
5.470
5.540
406,446
-0.01(-0.18%)
Jun 28, 2019
5.600
5.680
5.540
5.550
1,313,800
+0.00(+0.00%)
Jun 27, 2019
5.570
5.600
5.500
5.550
298,741
-0.01(-0.18%)
Jun 26, 2019
5.610
5.670
5.550
5.560
188,146
-0.04(-0.71%)
Jun 25, 2019
5.530
5.650
5.510
5.600
279,629
+0.08(+1.45%)
Jun 24, 2019
5.580
5.640
5.490
5.520
433,486
-0.08(-1.43%)
Jun 21, 2019
5.680
5.700
5.560
5.600
752,700
-0.11(-1.93%)
Jun 20, 2019
5.780
5.810
5.700
5.710
274,711
-0.04(-0.70%)
Jun 19, 2019
5.700
5.780
5.700
5.750
445,194
+0.05(+0.88%)
Jun 18, 2019
5.560
5.750
5.550
5.700
384,210
+0.15(+2.70%)
Jun 17, 2019
5.570
5.605
5.500
5.550
966,234
+0.00(+0.00%)
Jun 14, 2019
5.530
5.620
5.310
5.550
1,073,200
+0.45(+8.82%)
Jun 13, 2019
5.120
5.160
5.070
5.100
227,808
+0.01(+0.20%)
Jun 12, 2019
5.160
5.200
5.070
5.090
194,802
-0.07(-1.36%)
Jun 11, 2019
5.210
5.260
5.120
5.160
449,002
-0.02(-0.39%)
Jun 10, 2019
5.470
5.490
5.170
5.180
224,539
-0.27(-4.95%)
Jun 07, 2019
5.340
5.455
5.285
5.450
919,600
+0.13(+2.44%)
Jun 06, 2019
5.400
5.480
5.295
5.320
439,847
-0.09(-1.66%)
Jun 05, 2019
5.330
5.435
5.310
5.410
412,887
+0.11(+2.08%)
Jun 04, 2019
5.160
5.310
5.150
5.300
568,627
+0.19(+3.72%)
Jun 03, 2019
5.210
5.240
5.050
5.110
424,127
-0.11(-2.11%)
May 31, 2019
5.260
5.330
5.210
5.220
528,000
-0.08(-1.60%)
May 30, 2019
5.280
5.335
5.260
5.305
302,294
+0.02(+0.47%)
May 29, 2019
5.340
5.380
5.230
5.280
532,014
-0.12(-2.22%)
May 28, 2019
5.400
5.450
5.380
5.400
349,407
+0.02(+0.37%)
May 24, 2019
5.400
5.430
5.300
5.380
296,100
+0.02(+0.37%)
May 23, 2019
5.360
5.400
5.300
5.360
327,576
-0.04(-0.74%)
May 22, 2019
5.450
5.530
5.370
5.400
192,739
-0.07(-1.28%)
May 21, 2019
5.490
5.520
5.450
5.470
318,617
+0.02(+0.37%)
May 20, 2019
5.490
5.530
5.420
5.450
258,828
-0.05(-0.91%)
May 17, 2019
5.580
5.610
5.500
5.500
364,300
-0.12(-2.14%)
May 16, 2019
5.550
5.630
5.550
5.620
301,913
+0.06(+1.08%)
May 15, 2019
5.470
5.610
5.450
5.560
358,098
+0.09(+1.65%)
May 14, 2019
5.630
5.660
5.440
5.470
370,407
-0.15(-2.67%)
May 13, 2019
5.620
5.670
5.590
5.620
342,067
-0.07(-1.23%)
May 10, 2019
5.710
5.770
5.605
5.690
633,000
-0.04(-0.70%)
May 09, 2019
5.790
5.830
5.730
5.730
470,998
-0.11(-1.88%)
May 08, 2019
5.780
5.855
5.760
5.840
475,979
+0.06(+1.04%)
May 07, 2019
5.690
5.790
5.690
5.780
460,447
+0.02(+0.35%)
May 06, 2019
5.660
5.770
5.640
5.760
362,545
+0.02(+0.35%)
May 03, 2019
5.670
5.850
5.670
5.740
782,900
+0.06(+1.06%)
May 02, 2019
5.560
5.690
5.550
5.680
596,903
+0.10(+1.79%)
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
.