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 (%)
Sep 30, 2016
5.890
5.975
5.800
5.930
904,157
+0.05(+0.85%)
Sep 29, 2016
5.660
5.890
5.540
5.880
1,702,989
+0.05(+0.86%)
Sep 28, 2016
5.210
5.990
5.120
5.830
4,804,803
+1.17(+25.11%)
Sep 27, 2016
4.590
4.680
4.500
4.660
268,996
+0.06(+1.30%)
Sep 26, 2016
4.690
4.725
4.600
4.600
440,126
-0.10(-2.13%)
Sep 23, 2016
4.800
4.800
4.600
4.700
2,268,099
-0.08(-1.67%)
Sep 22, 2016
4.790
4.940
4.750
4.780
508,038
+0.02(+0.42%)
Sep 21, 2016
4.690
4.810
4.605
4.760
1,026,611
+0.11(+2.37%)
Sep 20, 2016
4.640
4.710
4.600
4.650
292,553
+0.01(+0.22%)
Sep 19, 2016
4.670
4.790
4.620
4.640
874,058
-0.02(-0.43%)
Sep 16, 2016
4.760
4.790
4.590
4.660
989,038
-0.09(-1.89%)
Sep 15, 2016
4.700
4.810
4.700
4.750
264,400
+0.09(+1.93%)
Sep 14, 2016
4.830
4.845
4.650
4.660
432,006
-0.15(-3.12%)
Sep 13, 2016
4.910
5.030
4.755
4.810
470,846
-0.20(-3.99%)
Sep 12, 2016
4.800
5.010
4.770
5.010
604,474
+0.19(+3.94%)
Sep 09, 2016
4.940
4.990
4.800
4.820
462,685
-0.22(-4.37%)
Sep 08, 2016
5.240
5.240
5.035
5.040
543,836
-0.10(-1.95%)
Sep 07, 2016
5.040
5.240
5.040
5.140
553,304
+0.06(+1.18%)
Sep 06, 2016
5.100
5.150
4.880
5.080
1,185,989
-0.02(-0.39%)
Sep 02, 2016
4.500
5.100
5.100
5.100
2,233,500
+0.65(+14.61%)
Sep 01, 2016
4.350
4.480
4.300
4.450
312,139
+0.11(+2.53%)
Aug 31, 2016
4.350
4.450
4.290
4.340
406,062
-0.02(-0.46%)
Aug 30, 2016
4.380
4.470
4.350
4.360
166,168
+0.01(+0.23%)
Aug 29, 2016
4.470
4.470
4.316
4.350
155,359
-0.10(-2.25%)
Aug 26, 2016
4.440
4.460
4.330
4.450
496,448
+0.01(+0.23%)
Aug 25, 2016
4.180
4.460
4.129
4.440
764,408
+0.25(+5.97%)
Aug 24, 2016
4.230
4.260
4.140
4.190
189,541
-0.04(-0.95%)
Aug 23, 2016
4.210
4.290
4.140
4.230
194,382
+0.07(+1.68%)
Aug 22, 2016
4.150
4.230
4.070
4.160
211,698
+0.04(+0.97%)
Aug 19, 2016
4.170
4.210
4.100
4.120
181,100
-0.06(-1.44%)
Aug 18, 2016
4.150
4.190
4.100
4.180
218,351
+0.04(+0.97%)
Aug 17, 2016
4.100
4.230
4.070
4.140
270,705
+0.03(+0.73%)
Aug 16, 2016
4.210
4.230
4.050
4.110
385,236
-0.10(-2.38%)
Aug 15, 2016
4.110
4.280
4.110
4.210
553,075
+0.04(+0.96%)
Aug 12, 2016
4.060
4.180
3.960
4.170
594,109
+0.11(+2.71%)
Aug 11, 2016
3.960
4.150
3.900
4.060
967,675
+0.11(+2.78%)
Aug 10, 2016
3.550
4.190
3.550
3.950
2,545,112
+0.58(+17.21%)
Aug 09, 2016
3.270
3.380
3.250
3.370
288,847
+0.11(+3.37%)
Aug 08, 2016
3.240
3.300
3.240
3.260
151,016
+0.01(+0.31%)
Aug 05, 2016
3.180
3.250
3.160
3.250
238,119
+0.08(+2.52%)
Aug 04, 2016
3.130
3.180
3.080
3.170
193,805
+0.05(+1.60%)
Aug 03, 2016
3.040
3.125
3.010
3.120
160,689
+0.09(+2.97%)
Aug 02, 2016
3.200
3.230
3.020
3.030
287,353
-0.18(-5.61%)
Aug 01, 2016
3.290
3.320
3.190
3.210
350,914
-0.08(-2.43%)
Jul 29, 2016
3.290
3.310
3.280
3.290
504,965
+0.00(+0.00%)
Jul 28, 2016
3.310
3.330
3.280
3.290
236,093
-0.03(-0.90%)
Jul 27, 2016
3.240
3.340
3.230
3.320
932,993
+0.09(+2.79%)
Jul 26, 2016
3.160
3.240
3.150
3.230
219,155
+0.06(+1.89%)
Jul 25, 2016
3.150
3.196
3.130
3.170
226,596
+0.01(+0.32%)
Jul 22, 2016
3.120
3.190
3.040
3.160
245,833
+0.04(+1.28%)
Jul 21, 2016
3.050
3.180
3.010
3.120
2,000,972
+0.05(+1.63%)
Jul 20, 2016
2.990
3.090
2.940
3.070
289,649
+0.09(+3.02%)
Jul 19, 2016
3.060
3.090
2.980
2.980
177,175
-0.10(-3.25%)
Jul 18, 2016
3.090
3.150
3.040
3.080
240,481
-0.02(-0.65%)
Jul 15, 2016
3.130
3.190
3.080
3.100
296,705
-0.01(-0.32%)
Jul 14, 2016
3.160
3.180
3.100
3.110
239,028
-0.02(-0.64%)
Jul 13, 2016
3.150
3.210
3.090
3.130
789,188
-0.02(-0.63%)
Jul 12, 2016
3.010
3.175
3.010
3.150
407,622
+0.15(+5.00%)
Jul 11, 2016
2.950
3.040
2.950
3.000
365,961
+0.07(+2.39%)
Jul 08, 2016
2.830
2.950
2.780
2.930
413,272
+0.15(+5.40%)
Jul 07, 2016
2.780
2.860
2.730
2.780
287,370
-0.02(-0.71%)
Jul 05, 2016
2.940
2.950
2.720
2.800
507,861
-0.21(-6.98%)
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
.