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 31, 2015
5.740
5.820
5.640
5.770
411,031
-0.02(-0.35%)
Aug 28, 2015
5.630
5.840
5.630
5.790
324,068
+0.12(+2.12%)
Aug 27, 2015
5.620
5.790
5.540
5.670
444,344
+0.06(+1.07%)
Aug 26, 2015
5.570
5.610
5.470
5.610
391,828
+0.12(+2.19%)
Aug 25, 2015
5.520
5.585
5.455
5.490
675,089
+0.02(+0.37%)
Aug 24, 2015
5.500
5.660
5.400
5.470
572,997
-0.11(-1.97%)
Aug 21, 2015
5.530
5.700
5.510
5.580
360,138
-0.08(-1.41%)
Aug 20, 2015
5.760
5.810
5.640
5.660
332,380
-0.15(-2.58%)
Aug 19, 2015
5.850
5.910
5.810
5.810
350,866
-0.05(-0.85%)
Aug 18, 2015
5.800
5.945
5.790
5.860
408,994
+0.05(+0.86%)
Aug 17, 2015
5.800
5.870
5.760
5.810
410,942
-0.03(-0.51%)
Aug 14, 2015
5.800
5.910
5.780
5.840
463,928
-0.01(-0.17%)
Aug 13, 2015
5.870
5.960
5.840
5.850
252,205
-0.05(-0.85%)
Aug 12, 2015
5.850
5.930
5.780
5.900
350,306
+0.05(+0.85%)
Aug 11, 2015
5.900
5.975
5.850
5.850
244,205
-0.08(-1.35%)
Aug 10, 2015
5.890
5.975
5.890
5.930
314,802
+0.06(+1.02%)
Aug 07, 2015
5.810
5.910
5.810
5.870
264,782
+0.00(+0.00%)
Aug 06, 2015
5.910
5.920
5.790
5.870
509,130
-0.01(-0.17%)
Aug 05, 2015
5.860
5.990
5.850
5.880
210,679
+0.05(+0.86%)
Aug 04, 2015
5.970
5.980
5.790
5.830
398,311
-0.11(-1.85%)
Aug 03, 2015
5.990
6.000
5.935
5.940
417,210
-0.07(-1.16%)
Jul 31, 2015
6.030
6.090
5.900
6.010
514,912
+0.01(+0.17%)
Jul 30, 2015
5.760
6.135
5.760
6.000
803,277
+0.10(+1.69%)
Jul 29, 2015
6.000
6.010
5.825
5.900
895,220
-0.12(-1.99%)
Jul 28, 2015
6.480
6.490
5.755
6.020
1,737,455
-0.45(-6.96%)
Jul 27, 2015
6.570
6.590
6.470
6.470
308,587
-0.11(-1.67%)
Jul 24, 2015
6.510
6.670
6.460
6.580
341,662
+0.10(+1.54%)
Jul 23, 2015
6.650
6.735
6.440
6.480
592,504
-0.14(-2.11%)
Jul 22, 2015
6.710
6.710
6.610
6.620
169,004
-0.09(-1.34%)
Jul 21, 2015
6.750
6.820
6.680
6.710
269,120
-0.01(-0.15%)
Jul 20, 2015
6.800
6.800
6.670
6.720
298,531
-0.06(-0.88%)
Jul 17, 2015
6.900
6.930
6.770
6.780
309,154
-0.09(-1.31%)
Jul 16, 2015
7.020
7.080
6.860
6.870
345,361
-0.08(-1.15%)
Jul 15, 2015
6.960
7.090
6.830
6.950
256,987
-0.04(-0.57%)
Jul 14, 2015
6.920
7.030
6.900
6.990
359,431
+0.09(+1.30%)
Jul 13, 2015
6.810
6.910
6.810
6.900
209,669
+0.08(+1.17%)
Jul 10, 2015
6.720
6.850
6.690
6.820
456,855
+0.17(+2.56%)
Jul 09, 2015
6.750
6.790
6.580
6.650
472,256
-0.03(-0.45%)
Jul 08, 2015
6.610
6.710
6.610
6.680
346,844
+0.03(+0.45%)
Jul 07, 2015
6.600
6.700
6.530
6.650
441,448
+0.04(+0.61%)
Jul 06, 2015
6.650
6.720
6.560
6.610
361,557
-0.10(-1.49%)
Jul 02, 2015
6.780
6.710
6.710
6.710
416,700
-0.13(-1.90%)
Jul 01, 2015
6.910
6.950
6.760
6.840
315,353
+0.01(+0.15%)
Jun 30, 2015
6.920
6.980
6.780
6.830
358,685
-0.08(-1.16%)
Jun 29, 2015
7.120
7.130
6.890
6.910
378,317
-0.23(-3.22%)
Jun 26, 2015
7.170
7.190
6.945
7.140
1,187,433
+0.01(+0.14%)
Jun 25, 2015
7.150
7.170
7.040
7.130
383,975
+0.04(+0.56%)
Jun 24, 2015
7.240
7.260
7.070
7.090
466,293
-0.20(-2.74%)
Jun 23, 2015
7.260
7.360
7.202
7.290
205,083
+0.06(+0.83%)
Jun 22, 2015
7.220
7.270
7.150
7.230
353,842
+0.06(+0.84%)
Jun 19, 2015
7.250
7.280
7.130
7.170
523,626
-0.10(-1.38%)
Jun 18, 2015
7.270
7.330
7.220
7.270
386,233
+0.03(+0.41%)
Jun 17, 2015
7.300
7.310
7.210
7.240
159,892
-0.01(-0.14%)
Jun 16, 2015
7.130
7.320
7.060
7.250
294,744
+0.08(+1.12%)
Jun 15, 2015
7.150
7.215
7.050
7.170
239,032
-0.01(-0.14%)
Jun 12, 2015
7.210
7.230
7.110
7.180
186,520
-0.04(-0.55%)
Jun 11, 2015
6.870
7.250
6.810
7.220
204,839
-0.02(-0.28%)
Jun 10, 2015
7.190
7.330
7.140
7.240
499,574
+0.11(+1.54%)
Jun 09, 2015
7.090
7.140
6.990
7.130
319,393
+0.05(+0.71%)
Jun 08, 2015
7.060
7.100
7.020
7.080
314,485
+0.03(+0.43%)
Jun 05, 2015
6.870
7.060
6.810
7.050
252,076
+0.19(+2.77%)
Jun 04, 2015
6.990
7.070
6.860
6.860
470,659
-0.26(-3.65%)
Jun 03, 2015
6.910
7.180
6.880
7.120
397,131
+0.24(+3.49%)
Jun 02, 2015
6.760
6.970
6.750
6.880
209,146
+0.10(+1.47%)
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
.