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, 2017
3.300
3.350
3.250
3.250
420,399
-0.05(-1.52%)
Aug 30, 2017
3.250
3.300
3.250
3.300
206,838
+0.00(+0.00%)
Aug 29, 2017
3.250
3.300
3.200
3.300
309,540
+0.05(+1.54%)
Aug 28, 2017
3.250
3.300
3.200
3.250
238,783
-0.02(-0.76%)
Aug 25, 2017
3.300
3.300
3.200
3.275
565,196
-0.02(-0.76%)
Aug 24, 2017
3.250
3.350
3.175
3.300
897,438
+0.02(+0.76%)
Aug 23, 2017
3.200
3.350
3.200
3.275
1,104,097
+0.00(+0.00%)
Aug 22, 2017
3.350
3.350
3.200
3.275
987,697
-0.02(-0.76%)
Aug 21, 2017
3.400
3.400
3.250
3.300
361,470
-0.05(-1.49%)
Aug 18, 2017
3.350
3.450
3.250
3.350
571,121
-0.05(-1.47%)
Aug 17, 2017
3.500
3.550
3.300
3.400
486,480
-0.10(-2.86%)
Aug 16, 2017
3.550
3.600
3.450
3.500
1,163,405
-0.05(-1.41%)
Aug 15, 2017
3.500
3.650
3.450
3.550
487,241
+0.05(+1.43%)
Aug 14, 2017
3.650
3.650
3.500
3.500
473,809
-0.15(-4.11%)
Aug 11, 2017
3.600
3.650
3.550
3.650
789,005
+0.05(+1.39%)
Aug 10, 2017
3.600
3.700
3.550
3.600
815,891
-0.05(-1.37%)
Aug 09, 2017
3.800
3.875
3.525
3.650
1,758,247
-0.20(-5.19%)
Aug 08, 2017
3.900
3.950
3.800
3.850
389,161
-0.07(-1.91%)
Aug 07, 2017
4.000
4.000
3.850
3.925
448,473
-0.08(-1.88%)
Aug 04, 2017
3.900
4.050
3.900
4.000
414,217
+0.05(+1.27%)
Aug 03, 2017
3.950
4.025
3.850
3.950
480,637
+0.05(+1.28%)
Aug 02, 2017
4.050
4.250
3.850
3.900
1,446,713
-0.20(-4.88%)
Aug 01, 2017
3.950
4.200
3.750
4.100
2,342,766
+0.00(+0.00%)
Jul 31, 2017
4.000
4.200
3.950
4.100
611,821
+0.10(+2.50%)
Jul 28, 2017
4.000
4.050
3.975
4.000
390,872
-0.05(-1.23%)
Jul 27, 2017
4.050
4.150
4.000
4.050
621,453
+0.00(+0.00%)
Jul 26, 2017
4.200
4.200
4.050
4.050
765,880
-0.10(-2.41%)
Jul 25, 2017
4.150
4.250
4.050
4.150
1,377,943
+0.00(+0.00%)
Jul 24, 2017
4.250
4.250
4.100
4.150
576,924
-0.10(-2.35%)
Jul 21, 2017
4.250
4.250
4.100
4.250
1,056,064
+0.00(+0.00%)
Jul 20, 2017
4.250
4.325
4.050
4.250
927,205
+0.00(+0.00%)
Jul 19, 2017
4.300
4.500
4.250
4.250
899,247
-0.10(-2.30%)
Jul 18, 2017
4.650
4.650
4.250
4.350
1,640,462
-0.30(-6.45%)
Jul 17, 2017
4.650
4.737
4.550
4.650
943,945
-0.02(-0.53%)
Jul 14, 2017
4.800
5.000
4.400
4.675
994,925
-0.48(-9.22%)
Jul 13, 2017
5.150
5.175
5.100
5.150
192,518
-0.05(-0.96%)
Jul 12, 2017
5.150
5.250
5.150
5.200
218,874
+0.05(+0.97%)
Jul 11, 2017
5.150
5.200
5.050
5.150
576,273
+0.00(+0.00%)
Jul 10, 2017
5.250
5.350
5.150
5.150
375,648
-0.20(-3.74%)
Jul 07, 2017
5.250
5.350
5.150
5.350
503,885
+0.15(+2.88%)
Jul 06, 2017
5.100
5.250
5.075
5.200
876,402
+0.00(+0.00%)
Jul 05, 2017
5.150
5.250
5.050
5.200
560,336
-0.05(-0.95%)
Jul 03, 2017
5.200
5.300
5.150
5.250
180,263
+0.00(+0.00%)
Jun 30, 2017
5.400
5.400
5.150
5.250
260,969
-0.05(-0.94%)
Jun 29, 2017
5.350
5.400
5.200
5.300
349,655
-0.10(-1.85%)
Jun 28, 2017
5.300
5.450
5.250
5.400
354,127
+0.15(+2.86%)
Jun 27, 2017
5.400
5.500
5.225
5.250
314,675
-0.15(-2.78%)
Jun 26, 2017
5.400
5.500
5.300
5.400
306,825
+0.00(+0.00%)
Jun 23, 2017
5.450
5.500
5.300
5.400
544,704
+0.00(+0.00%)
Jun 22, 2017
5.300
5.475
5.250
5.400
247,584
+0.10(+1.89%)
Jun 21, 2017
5.350
5.450
5.200
5.300
457,759
-0.05(-0.93%)
Jun 20, 2017
5.400
5.500
5.350
5.350
338,746
-0.10(-1.83%)
Jun 19, 2017
5.450
5.450
5.300
5.450
343,523
+0.10(+1.87%)
Jun 16, 2017
5.100
5.450
5.050
5.350
1,402,550
+0.20(+3.88%)
Jun 15, 2017
5.100
5.250
5.100
5.150
598,465
+0.00(+0.00%)
Jun 14, 2017
5.400
5.400
5.150
5.150
364,155
-0.20(-3.74%)
Jun 13, 2017
5.250
5.400
5.250
5.350
264,781
+0.05(+0.94%)
Jun 12, 2017
5.200
5.400
5.150
5.300
492,414
-0.05(-0.93%)
Jun 09, 2017
5.600
5.600
5.250
5.350
454,040
-0.25(-4.46%)
Jun 08, 2017
5.450
5.600
5.300
5.600
457,489
+0.20(+3.70%)
Jun 07, 2017
5.500
5.500
5.300
5.400
361,157
-0.05(-0.92%)
Jun 06, 2017
5.550
5.550
5.350
5.450
1,007,631
-0.05(-0.91%)
Jun 05, 2017
5.350
5.550
5.300
5.500
547,013
+0.10(+1.85%)
Jun 02, 2017
5.300
5.500
5.300
5.400
624,894
+0.15(+2.86%)
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
.