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, 2020
5.610
5.660
5.510
5.580
604,050
-0.04(-0.71%)
Sep 29, 2020
5.420
5.645
5.390
5.620
478,859
+0.28(+5.24%)
Sep 28, 2020
5.290
5.420
5.270
5.340
423,892
+0.13(+2.50%)
Sep 25, 2020
5.320
5.345
5.200
5.210
516,300
-0.15(-2.80%)
Sep 24, 2020
5.370
5.440
5.320
5.360
566,609
-0.07(-1.29%)
Sep 23, 2020
6.040
6.100
5.390
5.430
1,058,918
-0.56(-9.35%)
Sep 22, 2020
5.650
6.120
5.620
5.990
2,164,763
+0.35(+6.21%)
Sep 21, 2020
5.600
5.700
5.500
5.640
896,377
-0.08(-1.40%)
Sep 18, 2020
5.630
5.725
5.500
5.720
1,170,100
+0.18(+3.25%)
Sep 17, 2020
5.600
5.650
5.430
5.540
354,874
-0.14(-2.46%)
Sep 16, 2020
5.690
5.770
5.630
5.680
434,347
+0.01(+0.18%)
Sep 15, 2020
5.670
5.765
5.645
5.670
359,331
+0.07(+1.25%)
Sep 14, 2020
5.600
5.640
5.510
5.600
606,414
+0.09(+1.63%)
Sep 11, 2020
5.420
5.580
5.390
5.510
479,300
+0.08(+1.47%)
Sep 10, 2020
5.590
5.610
5.430
5.430
338,940
-0.13(-2.34%)
Sep 09, 2020
5.720
5.730
5.535
5.560
446,848
-0.11(-1.94%)
Sep 08, 2020
5.790
5.870
5.630
5.670
298,444
-0.22(-3.82%)
Sep 04, 2020
5.770
6.040
5.770
5.895
674,000
+0.25(+4.52%)
Sep 03, 2020
5.980
5.980
5.570
5.640
447,375
-0.35(-5.84%)
Sep 02, 2020
5.930
6.000
5.890
5.990
303,549
+0.06(+1.01%)
Sep 01, 2020
5.930
5.960
5.770
5.930
435,007
+0.03(+0.51%)
Aug 31, 2020
5.840
5.955
5.770
5.900
452,436
+0.02(+0.34%)
Aug 28, 2020
5.700
5.950
5.650
5.880
305,500
+0.00(+0.00%)
Aug 27, 2020
5.990
6.000
5.850
5.880
249,225
-0.10(-1.67%)
Aug 26, 2020
6.080
6.120
5.930
5.980
350,717
-0.14(-2.29%)
Aug 25, 2020
5.970
6.130
5.890
6.120
446,525
+0.20(+3.38%)
Aug 24, 2020
5.780
5.940
5.760
5.920
446,015
+0.12(+2.16%)
Aug 21, 2020
6.050
6.060
5.670
5.795
2,992,700
-0.28(-4.53%)
Aug 20, 2020
6.030
6.140
5.870
6.070
733,351
+0.02(+0.33%)
Aug 19, 2020
6.270
6.345
6.050
6.050
1,018,686
-0.16(-2.50%)
Aug 18, 2020
6.440
6.460
6.150
6.205
968,597
-0.25(-3.95%)
Aug 17, 2020
6.620
6.720
6.440
6.460
525,761
-0.26(-3.87%)
Aug 14, 2020
6.630
6.815
6.586
6.720
371,400
+0.03(+0.45%)
Aug 13, 2020
6.690
6.750
6.540
6.690
354,861
-0.07(-1.04%)
Aug 12, 2020
6.660
6.890
6.640
6.760
567,585
+0.12(+1.88%)
Aug 11, 2020
6.590
6.840
6.590
6.635
636,389
+0.08(+1.14%)
Aug 10, 2020
6.610
6.730
6.510
6.560
477,870
-0.09(-1.35%)
Aug 07, 2020
6.470
6.730
6.440
6.650
657,500
+0.16(+2.47%)
Aug 06, 2020
6.500
6.610
6.360
6.490
705,061
-0.02(-0.31%)
Aug 05, 2020
6.850
6.900
6.280
6.510
2,192,451
-0.51(-7.26%)
Aug 04, 2020
6.500
7.370
6.300
7.020
5,700,523
+1.40(+24.91%)
Aug 03, 2020
5.630
5.770
5.580
5.620
721,242
+0.04(+0.72%)
Jul 31, 2020
5.780
5.790
5.490
5.580
669,600
-0.25(-4.29%)
Jul 30, 2020
5.750
5.910
5.580
5.830
701,212
-0.03(-0.51%)
Jul 29, 2020
5.700
5.880
5.620
5.860
639,539
+0.37(+6.74%)
Jul 28, 2020
5.610
5.670
5.490
5.490
355,041
-0.14(-2.49%)
Jul 27, 2020
5.560
5.670
5.530
5.630
527,874
+0.09(+1.62%)
Jul 24, 2020
5.580
5.750
5.495
5.540
713,700
-0.10(-1.77%)
Jul 23, 2020
5.250
5.670
5.100
5.640
753,757
+0.37(+7.02%)
Jul 22, 2020
5.050
5.305
5.050
5.270
603,002
+0.22(+4.36%)
Jul 21, 2020
5.020
5.090
4.980
5.050
370,775
+0.11(+2.23%)
Jul 20, 2020
4.850
4.990
4.850
4.940
413,368
+0.07(+1.44%)
Jul 17, 2020
4.800
4.960
4.800
4.870
523,200
+0.02(+0.41%)
Jul 16, 2020
4.810
4.860
4.720
4.850
309,845
+0.03(+0.62%)
Jul 15, 2020
4.750
4.910
4.720
4.820
493,584
+0.08(+1.69%)
Jul 14, 2020
4.680
4.800
4.630
4.740
345,385
+0.08(+1.72%)
Jul 13, 2020
4.830
4.830
4.650
4.660
323,322
-0.12(-2.51%)
Jul 10, 2020
4.680
4.795
4.630
4.780
261,400
+0.11(+2.36%)
Jul 09, 2020
4.700
4.810
4.590
4.670
389,793
-0.03(-0.64%)
Jul 08, 2020
4.750
4.790
4.610
4.700
391,195
-0.06(-1.26%)
Jul 07, 2020
4.930
4.930
4.720
4.760
336,750
-0.21(-4.23%)
Jul 06, 2020
4.970
5.010
4.890
4.970
303,356
+0.11(+2.26%)
Jul 02, 2020
4.840
4.990
4.800
4.860
496,300
+0.11(+2.32%)
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
.