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
)
11.67
+0.37 (+3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2003
7.960
8.130
7.750
7.750
793,970
-0.32(-3.97%)
Oct 30, 2003
8.350
8.520
8.110
8.070
1,584,352
-0.28(-3.35%)
Oct 29, 2003
7.500
8.450
7.500
8.350
4,906,595
+0.60(+7.74%)
Oct 28, 2003
7.350
7.770
7.310
7.750
1,102,918
+0.33(+4.46%)
Oct 27, 2003
7.430
7.500
7.280
7.419
819,300
+0.22(+3.04%)
Oct 24, 2003
7.420
7.470
7.120
7.200
1,494,200
-0.45(-5.88%)
Oct 23, 2003
8.130
8.130
7.600
7.650
1,612,100
-0.60(-7.27%)
Oct 22, 2003
8.580
8.650
8.250
8.250
731,600
-0.40(-4.62%)
Oct 21, 2003
8.210
8.670
8.170
8.650
1,024,098
+0.45(+5.49%)
Oct 20, 2003
8.030
8.280
8.020
8.200
752,328
+0.21(+2.63%)
Oct 17, 2003
8.100
8.470
7.840
7.990
1,782,994
-0.32(-3.85%)
Oct 16, 2003
8.150
8.780
8.150
8.310
2,880,661
+0.16(+1.96%)
Oct 15, 2003
8.350
8.550
8.090
8.150
1,164,719
-0.05(-0.61%)
Oct 14, 2003
8.150
8.390
8.100
8.200
762,817
+0.11(+1.36%)
Oct 13, 2003
7.830
8.300
7.800
8.090
879,787
+0.31(+3.98%)
Oct 10, 2003
7.790
7.990
7.710
7.780
525,452
+0.03(+0.39%)
Oct 09, 2003
7.740
8.040
7.610
7.750
1,077,238
+0.10(+1.31%)
Oct 08, 2003
7.900
7.960
7.650
7.650
825,498
-0.24(-3.04%)
Oct 07, 2003
7.330
7.890
7.270
7.890
1,549,773
+0.54(+7.35%)
Oct 06, 2003
7.250
7.500
7.160
7.350
864,357
+0.19(+2.65%)
Oct 03, 2003
7.290
7.360
7.110
7.160
1,103,122
+0.11(+1.56%)
Oct 02, 2003
6.690
7.280
6.600
7.050
1,759,589
+0.33(+4.91%)
Oct 01, 2003
6.270
6.750
6.250
6.720
1,412,876
+0.46(+7.35%)
Sep 30, 2003
6.100
6.490
5.800
6.260
1,689,786
+0.30(+5.03%)
Sep 29, 2003
5.440
6.130
5.440
5.960
1,153,472
+0.48(+8.76%)
Sep 26, 2003
5.740
5.850
5.460
5.480
1,129,901
-0.37(-6.32%)
Sep 25, 2003
6.200
6.320
5.800
5.850
904,424
-0.38(-6.10%)
Sep 24, 2003
6.750
6.800
6.170
6.230
1,727,182
-0.49(-7.29%)
Sep 23, 2003
6.540
6.830
6.330
6.720
1,753,460
+0.10(+1.51%)
Sep 22, 2003
5.950
6.650
5.620
6.620
2,121,006
+0.51(+8.35%)
Sep 19, 2003
5.700
6.150
5.650
6.110
1,405,787
+0.31(+5.34%)
Sep 18, 2003
5.690
5.850
5.500
5.800
1,548,864
+0.13(+2.29%)
Sep 17, 2003
5.190
5.810
5.100
5.670
4,621,891
+0.96(+20.38%)
Sep 16, 2003
4.590
4.748
4.590
4.710
293,206
+0.11(+2.39%)
Sep 15, 2003
4.610
4.750
4.490
4.600
358,100
+0.00(+0.00%)
Sep 12, 2003
4.540
4.700
4.400
4.600
469,600
+0.13(+2.91%)
Sep 11, 2003
4.550
4.590
4.370
4.470
315,000
-0.03(-0.67%)
Sep 10, 2003
4.450
4.550
4.200
4.500
923,900
-0.25(-5.26%)
Sep 09, 2003
4.910
4.960
4.710
4.750
434,200
-0.20(-4.04%)
Sep 08, 2003
4.600
4.950
4.570
4.950
812,700
+0.37(+8.08%)
Sep 05, 2003
4.600
4.850
4.570
4.580
469,900
-0.03(-0.65%)
Sep 04, 2003
4.590
4.700
4.480
4.610
463,900
+0.01(+0.22%)
Sep 03, 2003
4.740
4.881
4.460
4.600
663,300
-0.06(-1.29%)
Sep 02, 2003
4.350
4.700
4.330
4.660
609,100
+0.36(+8.37%)
Aug 29, 2003
4.230
4.400
4.230
4.300
346,900
+0.05(+1.18%)
Aug 28, 2003
4.290
4.400
4.090
4.250
478,600
+0.03(+0.71%)
Aug 27, 2003
3.800
4.250
3.720
4.220
1,938,300
+0.48(+12.83%)
Aug 26, 2003
3.650
3.750
3.500
3.740
452,600
+0.09(+2.47%)
Aug 25, 2003
3.650
3.810
3.650
3.650
297,400
-0.08(-2.14%)
Aug 22, 2003
3.840
3.940
3.670
3.730
260,300
-0.13(-3.37%)
Aug 21, 2003
3.670
3.860
3.670
3.860
487,300
+0.17(+4.61%)
Aug 20, 2003
3.840
3.840
3.670
3.690
543,400
-0.16(-4.16%)
Aug 19, 2003
3.850
3.950
3.770
3.850
354,400
-0.03(-0.77%)
Aug 18, 2003
3.760
3.880
3.651
3.880
247,100
+0.16(+4.30%)
Aug 15, 2003
3.770
3.880
3.610
3.720
196,900
-0.01(-0.27%)
Aug 14, 2003
3.610
3.730
3.490
3.730
230,400
+0.11(+3.04%)
Aug 13, 2003
3.550
3.630
3.450
3.620
160,600
+0.09(+2.55%)
Aug 12, 2003
3.400
3.530
3.380
3.530
213,300
+0.09(+2.62%)
Aug 11, 2003
3.310
3.450
3.260
3.440
217,300
+0.11(+3.30%)
Aug 08, 2003
3.310
3.400
3.290
3.330
168,500
+0.04(+1.22%)
Aug 07, 2003
3.280
3.400
3.180
3.290
337,800
+0.04(+1.23%)
Aug 06, 2003
3.620
3.710
3.250
3.250
614,600
-0.38(-10.47%)
Aug 05, 2003
3.760
3.800
3.620
3.630
284,800
-0.26(-6.68%)
Aug 04, 2003
3.930
3.930
3.750
3.890
216,300
-0.07(-1.77%)
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
.