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 (%)
Apr 30, 2014
6.950
7.090
6.900
7.030
1,100,443
+0.03(+0.43%)
Apr 29, 2014
7.140
7.196
6.980
7.000
665,645
-0.08(-1.13%)
Apr 28, 2014
7.170
7.250
6.950
7.080
763,377
-0.09(-1.26%)
Apr 25, 2014
7.310
7.340
7.110
7.170
655,525
-0.20(-2.71%)
Apr 24, 2014
7.360
7.435
7.200
7.370
854,135
+0.04(+0.55%)
Apr 23, 2014
6.850
7.470
6.810
7.330
1,287,863
+0.43(+6.23%)
Apr 22, 2014
6.820
6.970
6.720
6.900
487,667
+0.12(+1.77%)
Apr 21, 2014
6.750
6.800
6.640
6.780
261,509
+0.06(+0.89%)
Apr 17, 2014
6.510
6.720
6.720
6.720
344,000
+0.20(+3.07%)
Apr 16, 2014
6.510
6.550
6.430
6.520
354,050
+0.07(+1.09%)
Apr 15, 2014
6.530
6.610
6.350
6.450
778,323
-0.05(-0.77%)
Apr 14, 2014
6.570
6.620
6.470
6.500
391,335
+0.02(+0.31%)
Apr 11, 2014
6.560
6.740
6.480
6.480
647,372
-0.14(-2.11%)
Apr 10, 2014
6.910
6.990
6.590
6.620
661,672
-0.32(-4.61%)
Apr 09, 2014
6.950
6.991
6.830
6.940
450,727
+0.04(+0.58%)
Apr 08, 2014
6.890
7.000
6.751
6.900
480,379
+0.01(+0.15%)
Apr 07, 2014
6.970
6.980
6.880
6.890
563,678
-0.11(-1.57%)
Apr 04, 2014
7.250
7.280
6.920
7.000
661,621
-0.18(-2.51%)
Apr 03, 2014
7.250
7.360
7.170
7.180
544,572
-0.09(-1.24%)
Apr 02, 2014
7.210
7.300
7.190
7.270
416,009
+0.05(+0.69%)
Apr 01, 2014
7.170
7.250
7.130
7.220
531,626
+0.08(+1.12%)
Mar 31, 2014
6.850
7.170
6.770
7.140
958,598
+0.30(+4.39%)
Mar 28, 2014
6.730
6.870
6.710
6.840
579,991
+0.11(+1.63%)
Mar 27, 2014
6.730
6.780
6.660
6.730
820,673
+0.02(+0.30%)
Mar 26, 2014
6.830
6.880
6.660
6.710
613,154
-0.09(-1.32%)
Mar 25, 2014
6.720
6.860
6.700
6.800
551,440
+0.09(+1.34%)
Mar 24, 2014
6.810
6.850
6.640
6.710
452,236
-0.10(-1.47%)
Mar 21, 2014
6.800
6.850
6.750
6.810
941,728
+0.05(+0.74%)
Mar 20, 2014
6.640
6.790
6.640
6.760
535,407
+0.08(+1.27%)
Mar 19, 2014
6.630
6.740
6.610
6.675
507,881
+0.04(+0.68%)
Mar 18, 2014
6.530
6.670
6.510
6.630
715,942
+0.08(+1.22%)
Mar 17, 2014
6.500
6.690
6.500
6.550
653,962
+0.06(+0.92%)
Mar 14, 2014
6.490
6.600
6.490
6.490
442,928
+0.00(+0.00%)
Mar 13, 2014
6.640
6.720
6.480
6.490
643,523
-0.14(-2.11%)
Mar 12, 2014
6.540
6.630
6.490
6.630
618,222
+0.04(+0.61%)
Mar 11, 2014
6.680
6.685
6.560
6.590
542,601
-0.06(-0.90%)
Mar 10, 2014
6.650
6.700
6.590
6.650
539,365
-0.04(-0.60%)
Mar 07, 2014
6.710
6.730
6.660
6.690
435,212
+0.03(+0.45%)
Mar 06, 2014
6.720
6.770
6.640
6.660
503,522
-0.06(-0.89%)
Mar 05, 2014
6.670
6.780
6.670
6.720
789,325
+0.03(+0.45%)
Mar 04, 2014
6.490
6.790
6.370
6.690
1,197,678
+0.29(+4.53%)
Mar 03, 2014
6.440
6.550
6.320
6.400
705,746
-0.09(-1.39%)
Feb 28, 2014
6.530
6.635
6.460
6.490
483,366
-0.02(-0.31%)
Feb 27, 2014
6.500
6.550
6.480
6.510
405,821
-0.02(-0.31%)
Feb 26, 2014
6.450
6.570
6.430
6.530
344,712
+0.11(+1.71%)
Feb 25, 2014
6.470
6.550
6.405
6.420
409,494
-0.07(-1.08%)
Feb 24, 2014
6.570
6.600
6.470
6.490
447,832
-0.04(-0.61%)
Feb 21, 2014
6.590
6.600
6.469
6.530
651,837
-0.03(-0.46%)
Feb 20, 2014
6.510
6.620
6.500
6.560
539,573
+0.04(+0.61%)
Feb 19, 2014
6.490
6.610
6.490
6.520
494,804
-0.01(-0.15%)
Feb 18, 2014
6.460
6.580
6.450
6.530
502,937
+0.05(+0.77%)
Feb 14, 2014
6.480
6.480
6.480
6.480
382,400
+0.01(+0.15%)
Feb 13, 2014
6.340
6.530
6.340
6.470
593,167
+0.06(+0.94%)
Feb 12, 2014
5.926
6.580
5.926
6.410
690,523
-0.09(-1.38%)
Feb 11, 2014
6.450
6.560
6.440
6.500
462,982
+0.05(+0.78%)
Feb 10, 2014
6.440
6.500
6.370
6.450
519,428
-0.01(-0.15%)
Feb 07, 2014
6.440
6.480
6.370
6.460
422,086
+0.03(+0.47%)
Feb 06, 2014
6.340
6.480
6.280
6.430
479,672
+0.13(+2.06%)
Feb 05, 2014
6.270
6.390
6.180
6.300
522,416
-0.02(-0.32%)
Feb 04, 2014
6.420
6.450
6.310
6.320
603,421
-0.09(-1.40%)
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
.