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
)
11.63
-0.04 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2014
7.170
7.010
7.010
7.010
324,500
-0.12(-1.68%)
Dec 30, 2014
7.160
7.250
7.100
7.130
355,183
-0.09(-1.25%)
Dec 29, 2014
7.300
7.380
7.170
7.220
367,812
-0.10(-1.37%)
Dec 26, 2014
7.290
7.370
7.220
7.320
304,748
+0.01(+0.14%)
Dec 24, 2014
7.000
7.310
7.310
7.310
478,000
+0.34(+4.88%)
Dec 23, 2014
6.980
7.080
6.890
6.970
601,909
-0.02(-0.29%)
Dec 22, 2014
6.930
7.070
6.800
6.990
655,711
+0.02(+0.29%)
Dec 19, 2014
6.850
7.000
6.740
6.970
3,199,331
+0.10(+1.53%)
Dec 18, 2014
6.790
6.900
6.620
6.865
536,655
+0.20(+2.92%)
Dec 17, 2014
6.560
6.670
6.455
6.670
631,278
+0.12(+1.83%)
Dec 16, 2014
6.520
6.700
6.460
6.550
1,007,903
+0.00(+0.00%)
Dec 15, 2014
6.830
6.880
6.530
6.550
810,439
-0.28(-4.10%)
Dec 12, 2014
6.880
6.940
6.750
6.830
915,487
-0.18(-2.57%)
Dec 11, 2014
6.900
7.250
6.850
7.010
973,422
-0.20(-2.77%)
Dec 10, 2014
7.300
7.460
7.190
7.210
672,887
-0.14(-1.90%)
Dec 09, 2014
7.000
7.360
6.960
7.350
716,895
+0.19(+2.65%)
Dec 08, 2014
7.190
7.340
7.130
7.160
485,053
-0.08(-1.10%)
Dec 05, 2014
7.160
7.250
7.140
7.240
427,590
+0.08(+1.12%)
Dec 04, 2014
7.090
7.250
7.060
7.160
493,514
+0.07(+0.99%)
Dec 03, 2014
7.090
7.190
7.020
7.090
395,604
+0.03(+0.42%)
Dec 02, 2014
6.930
7.070
6.930
7.060
329,259
+0.13(+1.88%)
Dec 01, 2014
6.950
7.000
6.850
6.930
433,743
-0.07(-1.00%)
Nov 28, 2014
7.190
7.210
6.960
7.000
273,422
-0.21(-2.91%)
Nov 26, 2014
7.220
7.210
7.210
7.210
465,000
-0.02(-0.28%)
Nov 25, 2014
6.900
7.240
6.780
7.230
717,974
+0.35(+5.09%)
Nov 24, 2014
6.830
6.880
6.710
6.880
435,733
+0.05(+0.73%)
Nov 21, 2014
6.890
6.930
6.810
6.830
325,254
+0.05(+0.81%)
Nov 20, 2014
6.620
6.780
6.590
6.775
249,401
+0.14(+2.03%)
Nov 19, 2014
6.750
6.775
6.600
6.640
287,530
-0.11(-1.56%)
Nov 18, 2014
6.710
6.870
6.710
6.745
339,209
+0.05(+0.82%)
Nov 17, 2014
6.760
6.835
6.670
6.690
304,858
-0.10(-1.47%)
Nov 14, 2014
6.760
6.840
6.690
6.790
333,923
+0.00(+0.00%)
Nov 13, 2014
6.920
6.970
6.790
6.790
288,045
-0.11(-1.59%)
Nov 12, 2014
6.750
6.910
6.750
6.900
333,655
+0.09(+1.32%)
Nov 11, 2014
6.910
6.910
6.740
6.810
333,033
-0.10(-1.45%)
Nov 10, 2014
7.040
7.040
6.870
6.910
337,520
-0.16(-2.26%)
Nov 07, 2014
7.040
7.070
6.910
7.070
597,250
+0.00(+0.00%)
Nov 06, 2014
6.980
7.130
6.940
7.070
629,150
+0.06(+0.86%)
Nov 05, 2014
6.880
7.050
6.790
7.010
617,947
+0.16(+2.34%)
Nov 04, 2014
6.840
6.900
6.760
6.850
500,179
-0.02(-0.29%)
Nov 03, 2014
6.660
6.920
6.580
6.870
712,812
+0.20(+3.00%)
Oct 31, 2014
6.650
6.750
6.580
6.670
982,063
+0.17(+2.62%)
Oct 30, 2014
6.130
6.530
6.130
6.500
770,286
+0.38(+6.21%)
Oct 29, 2014
6.450
6.450
6.000
6.120
1,190,475
-0.25(-3.92%)
Oct 28, 2014
6.140
6.390
6.120
6.370
831,392
+0.23(+3.75%)
Oct 27, 2014
6.220
6.230
6.050
6.140
426,276
-0.09(-1.44%)
Oct 24, 2014
6.300
6.378
6.150
6.230
298,290
-0.09(-1.42%)
Oct 23, 2014
6.150
6.370
6.150
6.320
687,434
+0.24(+3.95%)
Oct 22, 2014
6.150
6.240
6.040
6.080
523,641
-0.08(-1.30%)
Oct 21, 2014
6.070
6.185
6.000
6.160
501,225
+0.13(+2.16%)
Oct 20, 2014
5.930
6.020
5.904
6.030
969,968
+0.03(+0.50%)
Oct 17, 2014
6.140
6.140
6.000
6.000
542,580
-0.04(-0.74%)
Oct 16, 2014
5.990
6.125
5.900
6.045
576,211
-0.07(-1.06%)
Oct 15, 2014
5.690
6.120
5.640
6.110
834,751
+0.35(+6.08%)
Oct 14, 2014
5.790
5.900
5.740
5.760
617,182
+0.04(+0.70%)
Oct 13, 2014
5.670
5.800
5.605
5.720
972,270
+0.06(+1.06%)
Oct 10, 2014
5.940
5.960
5.660
5.660
1,294,170
-0.35(-5.82%)
Oct 09, 2014
6.180
6.190
5.990
6.010
493,309
-0.19(-3.06%)
Oct 08, 2014
6.090
6.210
5.930
6.200
831,866
+0.12(+1.97%)
Oct 07, 2014
6.220
6.260
6.080
6.080
853,793
-0.14(-2.25%)
Oct 06, 2014
6.350
6.460
6.185
6.220
760,179
-0.14(-2.20%)
Oct 03, 2014
6.430
6.455
6.340
6.360
366,940
+0.01(+0.16%)
Oct 02, 2014
6.230
6.390
6.175
6.350
512,126
+0.14(+2.25%)
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
.