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
)
11.63
-0.19 (-1.57%)
Streaming Delayed Price
Updated: 10:41 AM EDT, Jun 6, 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 31, 2010
5.870
5.960
5.730
5.810
495,115
-0.07(-1.19%)
Aug 30, 2010
5.990
6.040
5.870
5.880
492,544
-0.15(-2.49%)
Aug 27, 2010
5.950
6.040
5.820
6.030
450,817
+0.16(+2.73%)
Aug 26, 2010
5.880
5.980
5.830
5.870
442,525
-0.01(-0.17%)
Aug 25, 2010
5.800
5.890
5.740
5.880
599,192
+0.04(+0.68%)
Aug 24, 2010
5.730
5.890
5.700
5.840
586,063
+0.01(+0.17%)
Aug 23, 2010
6.080
6.120
5.830
5.830
554,093
-0.22(-3.64%)
Aug 20, 2010
5.930
6.050
5.820
6.050
546,973
+0.11(+1.85%)
Aug 19, 2010
6.160
6.230
5.910
5.940
578,812
-0.26(-4.19%)
Aug 18, 2010
6.130
6.320
6.100
6.200
545,701
+0.04(+0.65%)
Aug 17, 2010
6.140
6.170
6.080
6.160
469,850
+0.09(+1.48%)
Aug 16, 2010
6.060
6.210
6.030
6.070
366,241
-0.04(-0.65%)
Aug 13, 2010
6.250
6.270
6.100
6.110
393,846
-0.18(-2.86%)
Aug 12, 2010
6.290
6.310
6.120
6.290
451,078
-0.08(-1.26%)
Aug 11, 2010
6.600
6.620
6.340
6.370
563,606
-0.40(-5.91%)
Aug 10, 2010
6.830
6.920
6.640
6.770
415,848
-0.16(-2.31%)
Aug 09, 2010
6.870
6.980
6.810
6.930
413,835
+0.13(+1.91%)
Aug 06, 2010
6.770
6.920
6.620
6.800
426,205
-0.09(-1.31%)
Aug 05, 2010
6.950
7.000
6.881
6.890
410,126
-0.09(-1.29%)
Aug 04, 2010
7.000
7.080
6.940
6.980
623,450
+0.00(+0.00%)
Aug 03, 2010
7.020
7.140
6.910
6.980
839,579
-0.09(-1.27%)
Aug 02, 2010
7.000
7.080
6.900
7.070
1,137,202
+0.10(+1.43%)
Jul 30, 2010
6.500
6.990
6.250
6.970
2,763,479
+1.00(+16.75%)
Jul 29, 2010
6.190
6.250
5.830
5.970
1,321,827
-0.20(-3.24%)
Jul 28, 2010
6.310
6.370
6.120
6.170
410,920
-0.13(-2.06%)
Jul 27, 2010
6.470
6.500
6.250
6.300
497,147
-0.14(-2.17%)
Jul 26, 2010
6.230
6.590
6.210
6.440
894,599
+0.24(+3.87%)
Jul 23, 2010
5.950
6.200
5.929
6.200
484,053
+0.21(+3.51%)
Jul 22, 2010
5.890
5.990
5.820
5.990
432,548
+0.20(+3.45%)
Jul 21, 2010
5.900
5.980
5.770
5.790
330,474
-0.08(-1.36%)
Jul 20, 2010
5.680
5.870
5.620
5.870
313,672
+0.11(+1.91%)
Jul 19, 2010
5.800
5.870
5.730
5.760
270,258
-0.01(-0.17%)
Jul 16, 2010
5.940
5.990
5.760
5.770
567,420
-0.13(-2.20%)
Jul 15, 2010
6.060
6.080
5.900
5.900
793,360
-0.14(-2.32%)
Jul 14, 2010
5.940
6.050
5.890
6.040
528,290
+0.09(+1.51%)
Jul 13, 2010
5.740
5.950
5.690
5.950
510,134
+0.31(+5.50%)
Jul 12, 2010
5.690
5.820
5.590
5.640
278,881
-0.09(-1.57%)
Jul 09, 2010
5.590
5.740
5.570
5.730
216,590
+0.12(+2.14%)
Jul 08, 2010
5.600
5.640
5.540
5.610
353,774
+0.07(+1.26%)
Jul 07, 2010
5.360
5.550
5.350
5.540
467,338
+0.19(+3.55%)
Jul 06, 2010
5.640
5.790
5.340
5.350
677,513
-0.25(-4.46%)
Jul 02, 2010
5.590
5.630
5.350
5.600
1,256,249
+0.03(+0.54%)
Jul 01, 2010
5.420
5.600
5.341
5.570
1,171,908
+0.13(+2.39%)
Jun 30, 2010
5.640
5.680
5.430
5.440
601,538
-0.18(-3.20%)
Jun 29, 2010
5.840
5.840
5.590
5.620
655,705
-0.32(-5.39%)
Jun 25, 2010
5.600
5.950
5.569
5.940
3,289,995
+0.37(+6.64%)
Jun 24, 2010
5.680
5.780
5.570
5.570
359,575
-0.15(-2.62%)
Jun 23, 2010
5.700
5.820
5.670
5.720
344,352
+0.00(+0.00%)
Jun 22, 2010
5.760
5.910
5.700
5.720
349,890
-0.04(-0.69%)
Jun 21, 2010
5.850
5.880
5.710
5.760
460,306
-0.02(-0.35%)
Jun 18, 2010
5.780
5.850
5.700
5.780
1,138,111
+0.05(+0.87%)
Jun 17, 2010
5.820
5.860
5.710
5.730
582,911
-0.09(-1.55%)
Jun 16, 2010
5.810
5.900
5.770
5.820
403,784
-0.05(-0.85%)
Jun 15, 2010
5.840
5.900
5.770
5.870
500,770
+0.11(+1.91%)
Jun 14, 2010
5.830
5.950
5.710
5.760
889,047
+0.16(+2.86%)
Jun 11, 2010
5.460
5.610
5.460
5.600
461,310
+0.04(+0.81%)
Jun 10, 2010
5.460
5.560
5.400
5.555
544,725
+0.18(+3.45%)
Jun 09, 2010
5.510
5.540
5.330
5.370
504,369
-0.08(-1.47%)
Jun 08, 2010
5.500
5.620
5.340
5.450
798,083
-0.01(-0.18%)
Jun 07, 2010
5.540
5.660
5.430
5.460
822,500
-0.05(-0.91%)
Jun 04, 2010
5.760
5.810
5.500
5.510
646,076
-0.40(-6.77%)
Jun 03, 2010
5.810
5.980
5.810
5.910
540,860
+0.07(+1.20%)
Jun 02, 2010
5.790
5.850
5.695
5.840
515,398
+0.11(+1.92%)
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
.