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
)
11.65
-0.17 (-1.40%)
Streaming Delayed Price
Updated: 12:36 PM 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 (%)
Sep 28, 2018
5.450
5.550
5.400
5.500
223,100
+0.05(+0.92%)
Sep 27, 2018
5.450
5.500
5.450
5.450
187,708
+0.05(+0.93%)
Sep 26, 2018
5.450
5.550
5.400
5.400
327,479
-0.10(-1.82%)
Sep 25, 2018
5.550
5.550
5.400
5.500
459,038
+0.00(+0.00%)
Sep 24, 2018
5.600
5.650
5.500
5.500
425,006
+0.10(+1.85%)
Sep 21, 2018
5.400
5.600
5.250
5.400
1,324,300
+0.20(+3.85%)
Sep 20, 2018
5.100
5.250
5.050
5.200
252,186
+0.15(+2.97%)
Sep 19, 2018
5.150
5.200
5.050
5.050
253,291
-0.12(-2.42%)
Sep 18, 2018
5.200
5.300
5.125
5.175
201,335
-0.03(-0.48%)
Sep 17, 2018
5.300
5.350
5.200
5.200
108,349
-0.12(-2.35%)
Sep 14, 2018
5.200
5.350
5.150
5.325
328,100
+0.12(+2.40%)
Sep 13, 2018
5.250
5.250
5.150
5.200
119,998
+0.00(+0.00%)
Sep 12, 2018
5.200
5.250
5.150
5.200
110,746
-0.05(-0.95%)
Sep 11, 2018
5.300
5.300
5.125
5.250
154,674
-0.03(-0.57%)
Sep 10, 2018
5.250
5.300
5.200
5.280
113,138
-0.02(-0.38%)
Sep 07, 2018
5.050
5.300
5.000
5.300
224,800
+0.20(+3.92%)
Sep 06, 2018
5.450
5.450
5.050
5.100
420,245
-0.30(-5.56%)
Sep 05, 2018
5.500
5.550
5.350
5.400
212,809
-0.15(-2.70%)
Sep 04, 2018
5.500
5.600
5.475
5.550
370,073
+0.10(+1.83%)
Aug 31, 2018
5.450
5.450
5.450
0
+0.00(+0.00%)
Aug 30, 2018
5.550
5.550
5.375
5.450
298,644
-0.10(-1.80%)
Aug 29, 2018
5.550
5.650
5.350
5.550
448,346
+0.00(+0.00%)
Aug 28, 2018
5.550
5.550
5.500
5.550
139,104
+0.05(+0.91%)
Aug 27, 2018
5.500
5.600
5.450
5.500
282,354
-0.05(-0.90%)
Aug 24, 2018
5.450
5.650
5.400
5.550
457,200
+0.15(+2.78%)
Aug 23, 2018
5.300
5.450
5.300
5.400
319,998
+0.10(+1.89%)
Aug 22, 2018
5.300
5.350
5.250
5.300
225,922
+0.00(+0.00%)
Aug 21, 2018
5.300
5.300
5.150
5.300
343,215
+0.05(+0.95%)
Aug 20, 2018
5.250
5.300
5.200
5.250
264,829
+0.00(+0.00%)
Aug 17, 2018
5.200
5.350
5.150
5.250
261,100
+0.00(+0.00%)
Aug 16, 2018
5.250
5.300
5.125
5.250
352,422
+0.00(+0.00%)
Aug 15, 2018
5.050
5.300
5.000
5.250
536,588
+0.25(+5.00%)
Aug 14, 2018
5.100
5.150
5.000
5.000
202,761
-0.10(-1.96%)
Aug 13, 2018
5.150
5.200
5.000
5.100
322,111
-0.08(-1.45%)
Aug 10, 2018
5.200
5.250
5.125
5.175
239,600
-0.03(-0.48%)
Aug 09, 2018
5.250
5.300
5.200
5.200
376,487
-0.05(-0.95%)
Aug 08, 2018
5.200
5.300
5.162
5.250
407,579
+0.05(+0.96%)
Aug 07, 2018
5.150
5.223
5.100
5.200
208,697
+0.00(+0.00%)
Aug 06, 2018
5.200
5.250
5.050
5.200
390,614
+0.05(+0.97%)
Aug 03, 2018
5.250
5.300
5.025
5.150
624,500
-0.10(-1.90%)
Aug 02, 2018
5.100
5.320
4.950
5.250
1,787,110
+0.50(+10.53%)
Aug 01, 2018
4.600
4.750
4.450
4.750
304,318
+0.15(+3.26%)
Jul 31, 2018
4.350
4.700
4.250
4.600
709,611
-0.12(-2.54%)
Jul 30, 2018
4.500
4.800
4.500
4.720
590,874
+0.22(+4.89%)
Jul 27, 2018
4.400
4.575
4.350
4.500
421,100
+0.10(+2.27%)
Jul 26, 2018
4.400
4.450
4.325
4.400
209,929
+0.00(+0.00%)
Jul 25, 2018
4.400
4.400
4.300
4.400
202,553
+0.03(+0.57%)
Jul 24, 2018
4.400
4.400
4.300
4.375
247,972
-0.08(-1.69%)
Jul 23, 2018
4.400
4.450
4.350
4.450
148,450
+0.00(+0.00%)
Jul 20, 2018
4.350
4.450
4.350
4.450
189,494
+0.08(+1.71%)
Jul 19, 2018
4.300
4.450
4.300
4.375
180,794
+0.03(+0.57%)
Jul 18, 2018
4.350
4.400
4.300
4.350
115,409
+0.00(+0.00%)
Jul 17, 2018
4.350
4.350
4.250
4.350
118,488
+0.00(+0.00%)
Jul 16, 2018
4.350
4.400
4.350
4.350
162,576
-0.05(-1.14%)
Jul 13, 2018
4.450
4.450
4.350
4.400
396,494
-0.05(-1.12%)
Jul 12, 2018
4.400
4.450
4.350
4.450
180,444
+0.05(+1.14%)
Jul 11, 2018
4.350
4.400
4.250
4.400
157,670
+0.05(+1.15%)
Jul 10, 2018
4.300
4.350
4.278
4.350
140,301
+0.05(+1.16%)
Jul 09, 2018
4.300
4.300
4.300
4.300
62,717
+0.05(+1.18%)
Jul 06, 2018
4.200
4.250
4.200
4.250
72,830
+0.05(+1.19%)
Jul 05, 2018
4.200
4.250
4.200
4.200
158,258
+0.05(+1.20%)
Jul 03, 2018
4.150
4.150
4.150
0
-0.30(-6.74%)
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
.