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 (%)
Aug 29, 2008
8.770
8.870
8.650
8.800
1,513,957
-0.06(-0.68%)
Aug 28, 2008
8.950
8.990
8.780
8.860
1,553,362
-0.07(-0.78%)
Aug 27, 2008
8.700
8.950
8.670
8.930
1,537,254
+0.21(+2.41%)
Aug 26, 2008
8.610
8.720
8.540
8.720
1,072,328
+0.12(+1.40%)
Aug 25, 2008
8.540
8.680
8.460
8.600
1,201,012
+0.02(+0.23%)
Aug 22, 2008
8.450
8.630
8.410
8.580
639,695
+0.16(+1.90%)
Aug 21, 2008
8.380
8.600
8.380
8.420
834,323
-0.03(-0.36%)
Aug 20, 2008
8.380
8.630
8.310
8.450
925,382
+0.12(+1.44%)
Aug 19, 2008
8.300
8.440
8.280
8.330
729,613
-0.03(-0.36%)
Aug 18, 2008
8.780
8.789
8.330
8.360
837,223
-0.42(-4.78%)
Aug 15, 2008
8.890
8.910
8.700
8.780
1,139,734
-0.03(-0.34%)
Aug 14, 2008
8.830
8.940
8.750
8.810
922,912
-0.02(-0.23%)
Aug 13, 2008
8.690
8.890
8.620
8.830
1,303,914
+0.17(+1.96%)
Aug 12, 2008
8.560
8.750
8.420
8.660
1,165,933
+0.11(+1.29%)
Aug 11, 2008
8.440
8.670
8.360
8.550
1,324,728
+0.14(+1.66%)
Aug 08, 2008
8.010
8.430
7.910
8.410
1,578,662
+0.44(+5.52%)
Aug 07, 2008
7.990
8.130
7.920
7.970
1,542,775
-0.05(-0.62%)
Aug 06, 2008
7.720
8.090
7.700
8.020
1,485,781
+0.32(+4.16%)
Aug 05, 2008
7.590
7.710
7.460
7.700
2,023,979
+0.19(+2.53%)
Aug 04, 2008
7.840
7.860
7.420
7.510
1,603,091
-0.30(-3.84%)
Aug 01, 2008
7.820
7.900
7.640
7.810
1,347,444
+0.02(+0.26%)
Jul 31, 2008
7.820
7.840
7.620
7.790
2,562,498
+0.11(+1.43%)
Jul 30, 2008
7.980
8.000
7.560
7.680
2,930,028
-0.13(-1.66%)
Jul 29, 2008
7.810
8.260
7.520
7.810
10,342,962
-1.83(-18.98%)
Jul 28, 2008
9.520
9.780
9.470
9.640
1,301,476
-0.04(-0.41%)
Jul 25, 2008
9.560
9.750
9.510
9.680
1,075,569
+0.12(+1.26%)
Jul 24, 2008
9.660
9.660
9.480
9.560
762,788
-0.04(-0.42%)
Jul 23, 2008
9.410
9.720
9.360
9.600
1,098,125
+0.14(+1.48%)
Jul 22, 2008
9.460
9.500
9.310
9.460
967,976
-0.07(-0.73%)
Jul 21, 2008
9.570
9.590
9.380
9.530
431,361
-0.01(-0.10%)
Jul 18, 2008
9.640
9.640
9.350
9.540
539,842
-0.12(-1.24%)
Jul 17, 2008
9.680
9.770
9.460
9.660
634,740
+0.03(+0.31%)
Jul 16, 2008
9.410
9.650
9.270
9.630
1,016,259
+0.24(+2.56%)
Jul 15, 2008
9.220
9.580
9.180
9.390
840,884
-0.05(-0.53%)
Jul 14, 2008
9.430
9.530
9.230
9.440
1,064,702
+0.05(+0.53%)
Jul 11, 2008
9.280
9.520
9.145
9.390
926,869
-0.01(-0.11%)
Jul 10, 2008
9.180
9.680
9.160
9.400
1,207,195
+0.23(+2.51%)
Jul 09, 2008
9.440
9.480
9.170
9.170
891,333
-0.24(-2.55%)
Jul 08, 2008
9.180
9.470
9.070
9.410
937,663
+0.21(+2.28%)
Jul 07, 2008
9.270
9.440
9.050
9.200
903,385
+0.00(+0.00%)
Jul 04, 2008
9.270
9.280
8.970
9.200
682,379
+0.00(+0.00%)
Jul 03, 2008
9.270
9.280
8.970
9.200
682,379
-0.07(-0.76%)
Jul 02, 2008
9.600
9.620
9.220
9.270
1,113,587
-0.34(-3.54%)
Jul 01, 2008
9.540
9.620
9.310
9.610
936,655
+0.10(+1.05%)
Jun 30, 2008
9.640
9.730
9.470
9.510
1,536,108
-0.13(-1.35%)
Jun 27, 2008
9.860
10.04
9.620
9.640
2,627,067
-0.22(-2.23%)
Jun 26, 2008
10.00
10.13
9.780
9.860
966,555
-0.28(-2.76%)
Jun 25, 2008
9.850
10.23
9.840
10.14
1,288,161
+0.30(+3.05%)
Jun 24, 2008
9.900
10.08
9.830
9.840
1,356,248
-0.15(-1.50%)
Jun 23, 2008
10.14
10.26
9.960
9.990
764,843
-0.13(-1.28%)
Jun 20, 2008
10.55
10.58
10.00
10.12
2,577,657
-0.44(-4.17%)
Jun 19, 2008
10.40
10.60
10.34
10.56
1,318,232
+0.12(+1.15%)
Jun 18, 2008
10.20
10.49
10.11
10.44
1,811,118
+0.20(+1.95%)
Jun 17, 2008
10.23
10.43
10.13
10.24
1,708,761
+0.08(+0.79%)
Jun 16, 2008
9.910
10.19
9.650
10.16
1,897,519
+0.25(+2.52%)
Jun 13, 2008
9.610
9.910
9.610
9.910
1,141,047
+0.34(+3.55%)
Jun 12, 2008
9.590
9.810
9.390
9.570
1,508,267
+0.07(+0.74%)
Jun 11, 2008
9.810
9.900
9.500
9.500
1,098,907
-0.32(-3.26%)
Jun 10, 2008
9.850
9.950
9.670
9.820
1,252,749
-0.02(-0.20%)
Jun 09, 2008
10.00
10.05
9.740
9.840
1,704,491
-0.16(-1.60%)
Jun 06, 2008
9.910
10.13
9.730
10.00
1,578,633
+0.01(+0.10%)
Jun 05, 2008
9.730
10.35
9.710
9.990
2,833,263
+0.44(+4.61%)
Jun 04, 2008
9.180
9.640
9.180
9.550
1,532,977
+0.38(+4.14%)
Jun 03, 2008
9.310
9.460
9.010
9.170
999,465
-0.09(-0.97%)
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
.