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 (%)
Jan 31, 2011
8.190
8.510
8.110
8.440
1,761,193
+0.29(+3.56%)
Jan 28, 2011
8.390
8.460
8.100
8.150
1,077,109
-0.23(-2.74%)
Jan 27, 2011
8.440
8.450
8.250
8.380
746,796
-0.05(-0.59%)
Jan 26, 2011
8.230
8.520
8.120
8.430
1,631,228
+0.25(+3.06%)
Jan 25, 2011
7.860
8.190
7.850
8.180
1,059,820
+0.24(+3.02%)
Jan 24, 2011
7.930
7.960
7.795
7.940
583,127
-0.01(-0.09%)
Jan 21, 2011
8.020
8.070
7.780
7.947
818,484
-0.01(-0.16%)
Jan 20, 2011
7.990
8.090
7.850
7.960
850,658
-0.09(-1.12%)
Jan 19, 2011
8.300
8.300
8.040
8.050
775,747
-0.25(-3.01%)
Jan 18, 2011
8.340
8.410
8.212
8.300
614,434
-0.11(-1.31%)
Jan 14, 2011
8.330
8.450
8.210
8.410
717,660
+0.09(+1.08%)
Jan 13, 2011
8.410
8.430
8.150
8.320
1,193,400
-0.12(-1.42%)
Jan 12, 2011
8.440
8.605
8.360
8.440
1,435,448
+0.06(+0.72%)
Jan 11, 2011
8.450
8.540
8.230
8.380
1,175,365
-0.07(-0.83%)
Jan 10, 2011
8.430
8.460
8.290
8.450
1,153,333
-0.05(-0.59%)
Jan 07, 2011
8.590
8.640
8.280
8.500
929,388
-0.03(-0.35%)
Jan 06, 2011
8.600
8.650
8.460
8.530
1,253,767
-0.06(-0.70%)
Jan 05, 2011
8.480
8.650
8.310
8.590
983,892
+0.07(+0.82%)
Jan 04, 2011
8.690
8.690
8.280
8.520
1,130,564
-0.19(-2.18%)
Jan 03, 2011
8.650
8.870
8.630
8.710
926,354
+0.14(+1.63%)
Dec 31, 2010
8.700
8.700
8.500
8.570
713,281
-0.14(-1.61%)
Dec 30, 2010
8.680
8.780
8.650
8.710
534,784
+0.05(+0.58%)
Dec 29, 2010
8.530
8.670
8.490
8.660
528,184
+0.14(+1.64%)
Dec 28, 2010
8.540
8.590
8.470
8.520
463,082
-0.03(-0.35%)
Dec 27, 2010
8.500
8.620
8.430
8.550
451,092
+0.02(+0.23%)
Dec 23, 2010
8.590
8.600
8.500
8.530
606,940
-0.08(-0.93%)
Dec 22, 2010
8.620
8.710
8.550
8.610
652,526
-0.01(-0.12%)
Dec 21, 2010
8.740
8.740
8.560
8.620
1,114,642
-0.10(-1.15%)
Dec 20, 2010
8.270
8.870
8.270
8.720
2,176,153
+0.46(+5.57%)
Dec 17, 2010
8.220
8.270
7.930
8.260
3,576,674
+0.03(+0.36%)
Dec 16, 2010
7.580
8.260
7.560
8.230
2,190,174
+0.76(+10.17%)
Dec 15, 2010
7.400
7.600
7.350
7.470
806,663
+0.06(+0.81%)
Dec 14, 2010
7.550
7.756
7.400
7.410
1,510,466
-0.15(-1.98%)
Dec 13, 2010
7.230
7.650
7.230
7.560
1,352,395
+0.33(+4.56%)
Dec 10, 2010
7.030
7.230
6.950
7.230
830,617
+0.18(+2.55%)
Dec 09, 2010
7.110
7.110
7.010
7.050
423,252
-0.04(-0.56%)
Dec 08, 2010
7.100
7.150
7.060
7.090
463,885
-0.01(-0.14%)
Dec 07, 2010
7.040
7.200
7.000
7.100
1,301,149
+0.11(+1.57%)
Dec 06, 2010
6.860
7.020
6.840
6.990
763,682
+0.09(+1.30%)
Dec 03, 2010
6.680
6.910
6.650
6.900
795,051
+0.16(+2.37%)
Dec 02, 2010
6.810
6.810
6.700
6.740
600,983
-0.06(-0.88%)
Dec 01, 2010
6.830
6.850
6.700
6.800
1,131,649
+0.04(+0.59%)
Nov 30, 2010
6.700
6.760
6.530
6.760
1,309,320
+0.00(+0.00%)
Nov 29, 2010
6.680
6.790
6.650
6.760
420,819
+0.03(+0.45%)
Nov 26, 2010
6.750
6.770
6.720
6.730
173,910
-0.06(-0.88%)
Nov 24, 2010
6.680
6.790
6.790
6.790
644,793
+0.15(+2.26%)
Nov 23, 2010
6.670
6.730
6.600
6.640
496,279
-0.10(-1.48%)
Nov 22, 2010
6.540
6.765
6.540
6.740
747,972
+0.16(+2.43%)
Nov 19, 2010
6.550
6.580
6.460
6.580
348,412
+0.04(+0.61%)
Nov 18, 2010
6.730
6.750
6.480
6.540
852,075
-0.12(-1.80%)
Nov 17, 2010
6.620
6.720
6.580
6.660
1,245,470
+0.05(+0.76%)
Nov 16, 2010
6.560
6.630
6.365
6.610
1,683,711
+0.00(+0.00%)
Nov 15, 2010
6.670
6.720
6.570
6.610
529,233
-0.04(-0.60%)
Nov 12, 2010
6.670
6.850
6.650
6.650
839,476
-0.06(-0.89%)
Nov 11, 2010
6.630
6.750
6.510
6.710
850,218
-0.08(-1.18%)
Nov 10, 2010
6.700
6.840
6.610
6.790
805,609
+0.11(+1.65%)
Nov 09, 2010
6.740
6.800
6.640
6.680
619,525
-0.06(-0.89%)
Nov 08, 2010
6.730
6.775
6.660
6.740
770,422
-0.04(-0.59%)
Nov 05, 2010
6.880
6.880
6.720
6.780
563,953
-0.07(-1.02%)
Nov 04, 2010
6.860
6.900
6.770
6.850
766,588
+0.11(+1.63%)
Nov 03, 2010
6.580
6.810
6.580
6.740
666,860
-0.04(-0.59%)
Nov 02, 2010
6.460
6.780
6.420
6.780
1,700,358
+0.40(+6.27%)
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
.