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, 2015
6.930
7.050
6.910
7.010
651,386
+0.05(+0.72%)
Apr 29, 2015
6.550
7.490
6.550
6.960
835,896
-0.49(-6.58%)
Apr 28, 2015
7.320
7.465
7.300
7.450
415,872
+0.14(+1.92%)
Apr 27, 2015
7.450
7.575
7.270
7.310
527,033
-0.14(-1.88%)
Apr 24, 2015
7.510
7.510
7.380
7.450
149,524
-0.03(-0.40%)
Apr 23, 2015
7.400
7.510
7.290
7.480
239,534
+0.04(+0.54%)
Apr 22, 2015
7.430
7.460
7.330
7.440
137,726
-0.02(-0.27%)
Apr 21, 2015
7.430
7.485
7.340
7.460
171,286
+0.08(+1.08%)
Apr 20, 2015
7.280
7.430
7.280
7.380
248,557
+0.11(+1.51%)
Apr 17, 2015
7.360
7.430
7.250
7.270
365,046
-0.15(-2.02%)
Apr 16, 2015
7.350
7.475
7.350
7.420
224,439
+0.07(+0.95%)
Apr 15, 2015
7.440
7.440
7.280
7.350
316,305
-0.04(-0.54%)
Apr 14, 2015
7.530
7.530
7.360
7.390
287,676
-0.11(-1.47%)
Apr 13, 2015
7.540
7.640
7.495
7.500
194,754
-0.07(-0.92%)
Apr 10, 2015
7.450
7.630
7.410
7.570
386,899
+0.19(+2.51%)
Apr 09, 2015
7.370
7.400
7.280
7.385
246,775
+0.02(+0.27%)
Apr 08, 2015
7.280
7.400
7.280
7.365
300,591
+0.06(+0.75%)
Apr 07, 2015
7.340
7.400
7.300
7.310
161,571
-0.06(-0.81%)
Apr 06, 2015
7.310
7.430
7.260
7.370
228,297
-0.01(-0.14%)
Apr 02, 2015
7.350
7.380
7.380
7.380
237,800
+0.03(+0.41%)
Apr 01, 2015
7.360
7.390
7.260
7.350
324,961
-0.06(-0.81%)
Mar 31, 2015
7.330
7.460
7.330
7.410
287,934
+0.02(+0.20%)
Mar 30, 2015
7.320
7.410
7.320
7.395
293,594
+0.09(+1.30%)
Mar 27, 2015
7.260
7.330
7.190
7.300
236,640
+0.02(+0.27%)
Mar 26, 2015
7.250
7.320
7.170
7.280
311,942
-0.02(-0.27%)
Mar 25, 2015
7.590
7.650
7.260
7.300
357,866
-0.31(-4.07%)
Mar 24, 2015
7.640
7.720
7.580
7.610
279,411
-0.05(-0.65%)
Mar 23, 2015
7.650
7.800
7.640
7.660
384,204
+0.03(+0.39%)
Mar 20, 2015
7.600
7.700
7.590
7.630
961,516
+0.09(+1.19%)
Mar 19, 2015
7.510
7.615
7.510
7.540
241,818
-0.01(-0.13%)
Mar 18, 2015
7.550
7.630
7.490
7.550
365,186
-0.04(-0.53%)
Mar 17, 2015
7.580
7.635
7.530
7.590
231,208
+0.01(+0.13%)
Mar 16, 2015
7.570
7.700
7.570
7.580
313,390
+0.00(+0.00%)
Mar 13, 2015
7.680
7.725
7.540
7.580
312,125
-0.10(-1.30%)
Mar 12, 2015
7.500
7.685
7.470
7.680
314,324
+0.20(+2.67%)
Mar 11, 2015
7.390
7.535
7.270
7.480
349,695
+0.09(+1.22%)
Mar 10, 2015
7.510
7.550
7.370
7.390
419,092
-0.20(-2.64%)
Mar 09, 2015
7.550
7.665
7.480
7.590
441,665
+0.05(+0.66%)
Mar 06, 2015
7.560
7.680
7.520
7.540
426,915
-0.11(-1.44%)
Mar 05, 2015
7.730
7.750
7.540
7.650
349,803
-0.06(-0.78%)
Mar 04, 2015
7.690
7.730
7.720
7.710
420,036
-0.01(-0.13%)
Mar 03, 2015
7.870
7.940
7.700
7.720
328,382
-0.20(-2.53%)
Mar 02, 2015
7.780
7.980
7.780
7.920
423,807
+0.11(+1.41%)
Feb 27, 2015
7.870
7.920
7.800
7.810
480,879
-0.05(-0.64%)
Feb 26, 2015
7.810
7.930
7.700
7.860
364,875
+0.05(+0.64%)
Feb 25, 2015
7.720
7.855
7.720
7.810
483,819
+0.06(+0.77%)
Feb 24, 2015
7.890
7.940
7.710
7.750
734,076
-0.12(-1.52%)
Feb 23, 2015
7.880
7.940
7.790
7.870
338,043
-0.03(-0.38%)
Feb 20, 2015
7.890
7.910
7.790
7.900
433,278
+0.03(+0.38%)
Feb 19, 2015
7.850
7.940
7.810
7.870
327,315
-0.02(-0.25%)
Feb 18, 2015
7.890
7.935
7.820
7.890
461,462
-0.03(-0.38%)
Feb 17, 2015
7.870
7.950
7.790
7.920
561,659
+0.02(+0.25%)
Feb 13, 2015
7.910
7.900
7.900
7.900
426,200
+0.01(+0.13%)
Feb 12, 2015
7.810
7.930
7.790
7.890
755,227
+0.12(+1.54%)
Feb 11, 2015
7.730
7.820
7.630
7.770
255,012
+0.02(+0.26%)
Feb 10, 2015
7.780
7.830
7.680
7.750
379,272
-0.01(-0.13%)
Feb 09, 2015
7.700
7.840
7.582
7.760
448,010
+0.02(+0.26%)
Feb 06, 2015
7.780
7.850
7.670
7.740
642,811
-0.03(-0.39%)
Feb 05, 2015
7.740
7.840
7.680
7.770
801,516
+0.08(+1.04%)
Feb 04, 2015
7.710
7.860
7.610
7.690
1,045,921
-0.09(-1.16%)
Feb 03, 2015
7.640
7.780
7.630
7.780
814,379
+0.14(+1.83%)
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
.