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
)
11.39
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2005
5.760
5.870
5.740
5.820
828,282
+0.02(+0.34%)
Sep 29, 2005
5.790
5.820
5.680
5.800
635,322
+0.04(+0.69%)
Sep 28, 2005
5.720
5.860
5.670
5.760
883,977
+0.02(+0.35%)
Sep 27, 2005
5.690
5.820
5.600
5.740
968,995
+0.09(+1.59%)
Sep 26, 2005
5.660
5.800
5.580
5.650
915,937
+0.06(+1.07%)
Sep 23, 2005
5.590
5.770
5.280
5.590
1,474,549
+0.30(+5.67%)
Sep 22, 2005
5.290
5.630
5.250
5.290
1,262,816
-0.21(-3.82%)
Sep 21, 2005
5.600
5.700
5.500
5.500
676,016
-0.12(-2.14%)
Sep 20, 2005
5.780
5.810
5.600
5.620
757,520
-0.10(-1.75%)
Sep 19, 2005
5.880
5.980
5.690
5.720
720,351
-0.13(-2.22%)
Sep 16, 2005
5.790
5.860
5.720
5.850
1,139,388
+0.05(+0.86%)
Sep 15, 2005
5.820
5.890
5.710
5.800
714,842
+0.04(+0.69%)
Sep 14, 2005
5.860
5.940
5.750
5.760
898,700
-0.04(-0.69%)
Sep 13, 2005
5.680
6.040
5.680
5.800
1,255,408
+0.06(+1.05%)
Sep 12, 2005
5.820
5.870
5.670
5.740
1,037,805
-0.13(-2.21%)
Sep 09, 2005
6.140
6.140
5.750
5.870
1,291,244
-0.21(-3.45%)
Sep 08, 2005
6.070
6.180
6.050
6.080
726,349
-0.06(-0.98%)
Sep 07, 2005
6.190
6.210
6.060
6.140
778,538
+0.02(+0.33%)
Sep 06, 2005
6.030
6.150
6.010
6.120
929,899
+0.09(+1.49%)
Sep 02, 2005
6.060
6.090
5.980
6.030
516,215
+0.03(+0.50%)
Sep 01, 2005
5.930
6.200
5.884
6.000
1,274,357
+0.10(+1.69%)
Aug 31, 2005
5.710
5.950
5.670
5.900
1,102,856
+0.23(+4.06%)
Aug 30, 2005
5.600
5.691
5.600
5.670
411,512
+0.05(+0.89%)
Aug 29, 2005
5.620
5.730
5.590
5.620
392,958
-0.04(-0.71%)
Aug 26, 2005
5.710
5.720
5.620
5.660
489,141
-0.01(-0.18%)
Aug 25, 2005
5.570
5.730
5.570
5.670
537,426
+0.07(+1.25%)
Aug 24, 2005
5.470
5.670
5.410
5.600
701,483
+0.09(+1.63%)
Aug 23, 2005
5.540
5.610
5.460
5.510
469,838
-0.07(-1.25%)
Aug 22, 2005
5.410
5.590
5.380
5.580
545,909
+0.22(+4.10%)
Aug 19, 2005
5.400
5.470
5.350
5.360
415,634
-0.06(-1.11%)
Aug 18, 2005
5.460
5.560
5.380
5.420
432,676
-0.08(-1.45%)
Aug 17, 2005
5.510
5.660
5.470
5.500
407,754
-0.01(-0.18%)
Aug 16, 2005
5.710
5.800
5.510
5.510
607,806
-0.20(-3.50%)
Aug 15, 2005
5.400
5.740
5.290
5.710
998,529
+0.34(+6.33%)
Aug 12, 2005
5.390
5.440
5.250
5.370
376,764
-0.06(-1.10%)
Aug 11, 2005
5.350
5.490
5.280
5.430
483,184
+0.07(+1.31%)
Aug 10, 2005
5.360
5.450
5.250
5.360
649,012
+0.00(+0.00%)
Aug 09, 2005
5.360
5.440
5.300
5.360
553,971
-0.02(-0.37%)
Aug 08, 2005
5.440
5.490
5.350
5.380
384,926
+0.02(+0.37%)
Aug 05, 2005
5.440
5.540
5.350
5.360
744,295
-0.11(-2.01%)
Aug 04, 2005
5.550
5.670
5.450
5.470
619,954
-0.15(-2.67%)
Aug 03, 2005
5.570
5.700
5.550
5.620
1,050,919
+0.02(+0.36%)
Aug 02, 2005
5.580
5.740
5.570
5.600
991,868
+0.00(+0.00%)
Aug 01, 2005
5.390
5.630
5.350
5.600
950,055
+0.27(+5.07%)
Jul 29, 2005
5.270
5.500
5.270
5.330
723,668
-0.04(-0.74%)
Jul 28, 2005
5.200
5.400
5.200
5.370
1,369,104
+0.20(+3.87%)
Jul 27, 2005
5.150
5.190
5.120
5.170
541,839
+0.00(+0.00%)
Jul 26, 2005
5.020
5.250
5.020
5.170
687,429
+0.02(+0.39%)
Jul 25, 2005
5.190
5.270
5.110
5.150
967,353
-0.03(-0.58%)
Jul 22, 2005
5.060
5.380
4.990
5.180
1,935,206
-0.08(-1.52%)
Jul 21, 2005
5.320
5.410
5.260
5.260
1,236,675
-0.09(-1.68%)
Jul 20, 2005
5.220
5.410
5.200
5.350
831,562
+0.09(+1.71%)
Jul 19, 2005
5.300
5.390
5.240
5.260
1,004,192
-0.03(-0.57%)
Jul 18, 2005
5.130
5.380
5.120
5.290
1,378,628
+0.09(+1.73%)
Jul 15, 2005
5.100
5.210
5.000
5.200
860,994
+0.14(+2.77%)
Jul 14, 2005
5.190
5.290
5.020
5.060
1,143,690
-0.11(-2.13%)
Jul 13, 2005
5.100
5.230
5.060
5.170
855,708
+0.10(+1.97%)
Jul 12, 2005
5.140
5.250
5.050
5.070
1,266,640
-0.12(-2.31%)
Jul 11, 2005
5.010
5.240
5.000
5.190
1,241,096
+0.16(+3.18%)
Jul 08, 2005
4.940
5.050
4.940
5.030
894,267
+0.04(+0.80%)
Jul 07, 2005
4.880
5.000
4.810
4.990
994,367
+0.06(+1.22%)
Jul 06, 2005
5.010
5.080
4.900
4.930
1,419,644
-0.12(-2.38%)
Jul 05, 2005
4.890
5.100
4.890
5.050
1,514,200
+0.13(+2.64%)
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
.