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, 2020
5.780
5.790
5.490
5.580
669,600
-0.25(-4.29%)
Jul 30, 2020
5.750
5.910
5.580
5.830
701,212
-0.03(-0.51%)
Jul 29, 2020
5.700
5.880
5.620
5.860
639,539
+0.37(+6.74%)
Jul 28, 2020
5.610
5.670
5.490
5.490
355,041
-0.14(-2.49%)
Jul 27, 2020
5.560
5.670
5.530
5.630
527,874
+0.09(+1.62%)
Jul 24, 2020
5.580
5.750
5.495
5.540
713,700
-0.10(-1.77%)
Jul 23, 2020
5.250
5.670
5.100
5.640
753,757
+0.37(+7.02%)
Jul 22, 2020
5.050
5.305
5.050
5.270
603,002
+0.22(+4.36%)
Jul 21, 2020
5.020
5.090
4.980
5.050
370,775
+0.11(+2.23%)
Jul 20, 2020
4.850
4.990
4.850
4.940
413,368
+0.07(+1.44%)
Jul 17, 2020
4.800
4.960
4.800
4.870
523,200
+0.02(+0.41%)
Jul 16, 2020
4.810
4.860
4.720
4.850
309,845
+0.03(+0.62%)
Jul 15, 2020
4.750
4.910
4.720
4.820
493,584
+0.08(+1.69%)
Jul 14, 2020
4.680
4.800
4.630
4.740
345,385
+0.08(+1.72%)
Jul 13, 2020
4.830
4.830
4.650
4.660
323,322
-0.12(-2.51%)
Jul 10, 2020
4.680
4.795
4.630
4.780
261,400
+0.11(+2.36%)
Jul 09, 2020
4.700
4.810
4.590
4.670
389,793
-0.03(-0.64%)
Jul 08, 2020
4.750
4.790
4.610
4.700
391,195
-0.06(-1.26%)
Jul 07, 2020
4.930
4.930
4.720
4.760
336,750
-0.21(-4.23%)
Jul 06, 2020
4.970
5.010
4.890
4.970
303,356
+0.11(+2.26%)
Jul 02, 2020
4.840
4.990
4.800
4.860
496,300
+0.11(+2.32%)
Jul 01, 2020
4.770
4.925
4.680
4.750
549,180
+0.00(+0.00%)
Jun 30, 2020
4.850
4.880
4.720
4.750
897,881
-0.08(-1.66%)
Jun 29, 2020
4.550
4.890
4.550
4.830
658,010
+0.32(+7.10%)
Jun 26, 2020
4.660
4.740
4.495
4.510
1,086,100
-0.16(-3.43%)
Jun 25, 2020
4.680
4.701
4.500
4.670
874,104
-0.05(-1.06%)
Jun 24, 2020
4.990
4.990
4.660
4.720
838,593
-0.29(-5.79%)
Jun 23, 2020
5.130
5.150
4.980
5.010
427,675
-0.04(-0.79%)
Jun 22, 2020
5.020
5.050
4.950
5.050
528,860
-0.02(-0.39%)
Jun 19, 2020
5.180
5.180
4.990
5.070
899,900
-0.04(-0.69%)
Jun 18, 2020
5.080
5.155
5.030
5.105
457,425
-0.01(-0.29%)
Jun 17, 2020
5.120
5.205
5.075
5.120
594,771
+0.03(+0.59%)
Jun 16, 2020
5.260
5.280
5.040
5.090
553,351
+0.02(+0.39%)
Jun 15, 2020
4.920
5.105
4.820
5.070
634,731
+0.07(+1.40%)
Jun 12, 2020
5.180
5.295
4.950
5.000
703,600
+0.00(+0.00%)
Jun 11, 2020
5.280
5.320
5.000
5.000
497,057
-0.46(-8.34%)
Jun 10, 2020
5.800
5.850
5.450
5.455
526,326
-0.39(-6.75%)
Jun 09, 2020
5.700
5.870
5.550
5.850
531,336
+0.11(+1.92%)
Jun 08, 2020
5.590
5.800
5.560
5.740
603,616
+0.20(+3.52%)
Jun 05, 2020
5.570
5.720
5.540
5.545
725,700
+0.12(+2.12%)
Jun 04, 2020
5.380
5.500
5.360
5.430
501,942
-0.01(-0.18%)
Jun 03, 2020
5.420
5.560
5.410
5.440
569,253
+0.09(+1.68%)
Jun 02, 2020
5.280
5.360
5.200
5.350
402,512
+0.10(+1.90%)
Jun 01, 2020
5.050
5.320
5.020
5.250
789,970
-0.14(-2.60%)
May 29, 2020
5.400
5.490
5.140
5.390
1,199,500
-0.15(-2.62%)
May 28, 2020
5.920
5.990
5.530
5.535
372,857
-0.33(-5.55%)
May 27, 2020
5.750
5.870
5.660
5.860
602,038
+0.22(+3.90%)
May 26, 2020
5.710
5.830
5.630
5.640
332,281
+0.02(+0.36%)
May 22, 2020
5.430
5.630
5.355
5.620
344,800
+0.20(+3.69%)
May 21, 2020
5.520
5.540
5.410
5.420
306,151
-0.08(-1.45%)
May 20, 2020
5.390
5.590
5.350
5.500
425,861
+0.21(+3.97%)
May 19, 2020
5.450
5.510
5.280
5.290
297,608
-0.19(-3.47%)
May 18, 2020
5.210
5.490
5.210
5.480
621,585
+0.33(+6.41%)
May 15, 2020
5.030
5.160
5.020
5.150
384,700
+0.04(+0.78%)
May 14, 2020
5.140
5.140
4.975
5.110
513,375
-0.11(-2.11%)
May 13, 2020
5.340
5.450
5.165
5.220
830,710
-0.21(-3.87%)
May 12, 2020
5.660
5.704
5.420
5.430
584,226
-0.22(-3.89%)
May 11, 2020
5.720
5.770
5.580
5.650
440,452
-0.12(-2.16%)
May 08, 2020
5.620
5.810
5.590
5.775
514,000
+0.23(+4.05%)
May 07, 2020
5.530
5.610
5.410
5.550
631,372
+0.02(+0.36%)
May 06, 2020
5.650
5.720
5.520
5.530
583,942
-0.12(-2.12%)
May 05, 2020
5.670
5.820
5.620
5.650
636,671
+0.03(+0.53%)
May 04, 2020
5.680
5.690
5.480
5.620
551,208
-0.10(-1.75%)
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
.