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
UNCHANGED
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 (%)
Sep 30, 2021
8.800
8.895
8.705
8.750
455,861
+0.01(+0.11%)
Sep 29, 2021
8.850
8.890
8.660
8.740
504,210
-0.09(-1.02%)
Sep 28, 2021
9.040
9.060
8.830
8.830
573,862
-0.28(-3.07%)
Sep 27, 2021
9.040
9.200
9.040
9.110
331,560
+0.11(+1.22%)
Sep 24, 2021
9.020
9.120
8.905
9.000
389,807
-0.04(-0.44%)
Sep 23, 2021
8.940
9.130
8.860
9.040
557,115
+0.15(+1.69%)
Sep 22, 2021
8.815
8.975
8.810
8.890
341,498
+0.13(+1.48%)
Sep 21, 2021
8.850
8.890
8.680
8.760
395,625
-0.01(-0.11%)
Sep 20, 2021
8.810
8.940
8.675
8.770
627,850
-0.21(-2.34%)
Sep 17, 2021
9.070
9.130
8.815
8.980
1,690,260
-0.05(-0.55%)
Sep 16, 2021
8.940
9.070
8.875
9.030
541,961
+0.04(+0.44%)
Sep 15, 2021
8.910
8.990
8.680
8.990
968,082
+0.06(+0.67%)
Sep 14, 2021
9.170
9.240
8.760
8.930
1,283,218
-0.27(-2.93%)
Sep 13, 2021
9.020
9.400
8.860
9.200
1,067,843
+0.32(+3.60%)
Sep 10, 2021
9.020
9.160
8.850
8.880
642,889
-0.08(-0.89%)
Sep 09, 2021
9.020
9.025
8.890
8.960
716,717
-0.06(-0.67%)
Sep 08, 2021
8.940
9.110
8.840
9.020
519,132
-0.02(-0.22%)
Sep 07, 2021
9.190
9.245
8.980
9.040
723,267
-0.16(-1.74%)
Sep 03, 2021
9.370
9.460
9.180
9.200
482,288
-0.23(-2.44%)
Sep 02, 2021
9.220
9.540
9.170
9.430
548,927
+0.23(+2.50%)
Sep 01, 2021
9.205
9.350
9.145
9.200
558,581
-0.04(-0.43%)
Aug 31, 2021
9.170
9.360
9.100
9.240
437,793
+0.09(+0.98%)
Aug 30, 2021
9.400
9.400
9.080
9.150
1,022,835
-0.24(-2.56%)
Aug 27, 2021
9.380
9.630
9.360
9.390
733,470
+0.00(+0.00%)
Aug 26, 2021
9.450
9.480
9.300
9.390
660,443
-0.09(-0.95%)
Aug 25, 2021
9.790
9.790
9.480
9.480
443,920
-0.25(-2.57%)
Aug 24, 2021
9.750
9.780
9.640
9.730
449,684
-0.04(-0.41%)
Aug 23, 2021
9.680
10.05
9.660
9.770
881,253
-0.06(-0.61%)
Aug 20, 2021
9.400
9.890
9.350
9.830
1,095,409
+0.41(+4.35%)
Aug 19, 2021
9.480
9.625
9.400
9.420
705,341
-0.16(-1.67%)
Aug 18, 2021
9.490
9.695
9.390
9.580
900,482
+0.08(+0.84%)
Aug 17, 2021
9.440
9.520
9.340
9.500
453,590
-0.04(-0.42%)
Aug 16, 2021
9.550
9.590
9.400
9.540
530,360
-0.12(-1.24%)
Aug 13, 2021
9.760
9.760
9.550
9.660
401,831
-0.06(-0.62%)
Aug 12, 2021
9.850
9.920
9.595
9.720
457,141
-0.17(-1.72%)
Aug 11, 2021
9.750
9.950
9.560
9.890
519,348
+0.17(+1.75%)
Aug 10, 2021
9.790
9.850
9.650
9.720
508,765
-0.10(-1.02%)
Aug 09, 2021
9.990
9.990
9.800
9.820
501,726
-0.18(-1.80%)
Aug 06, 2021
10.34
10.42
9.920
10.00
767,284
-0.14(-1.38%)
Aug 05, 2021
10.10
10.22
9.900
10.14
1,090,867
+0.06(+0.60%)
Aug 04, 2021
10.30
10.39
10.06
10.08
2,099,874
-0.55(-5.17%)
Aug 03, 2021
9.610
10.75
9.460
10.63
5,945,042
+1.99(+23.03%)
Aug 02, 2021
8.840
8.940
8.600
8.640
1,219,905
-0.21(-2.37%)
Jul 30, 2021
8.360
8.900
8.360
8.850
2,241,604
+0.44(+5.23%)
Jul 29, 2021
8.380
8.520
8.340
8.410
321,901
+0.08(+0.96%)
Jul 28, 2021
8.230
8.380
8.110
8.330
303,753
+0.15(+1.83%)
Jul 27, 2021
8.330
8.380
8.035
8.180
482,213
-0.22(-2.62%)
Jul 26, 2021
8.200
8.440
8.200
8.400
449,920
+0.21(+2.56%)
Jul 23, 2021
8.140
8.200
8.040
8.190
193,629
+0.12(+1.49%)
Jul 22, 2021
8.180
8.180
7.960
8.070
402,750
-0.11(-1.34%)
Jul 21, 2021
7.980
8.240
7.980
8.180
380,217
+0.26(+3.28%)
Jul 20, 2021
7.770
8.050
7.750
7.920
745,183
+0.22(+2.86%)
Jul 19, 2021
7.770
7.860
7.635
7.700
627,236
-0.22(-2.78%)
Jul 16, 2021
8.100
8.220
7.915
7.920
547,521
-0.09(-1.12%)
Jul 15, 2021
8.150
8.150
7.945
8.010
357,133
-0.14(-1.72%)
Jul 14, 2021
8.300
8.350
8.125
8.150
353,063
-0.06(-0.73%)
Jul 13, 2021
8.200
8.310
8.170
8.210
664,469
+0.03(+0.37%)
Jul 12, 2021
8.190
8.220
8.130
8.180
266,205
+0.02(+0.25%)
Jul 09, 2021
8.040
8.215
8.025
8.160
230,802
+0.20(+2.51%)
Jul 08, 2021
7.910
8.050
7.800
7.960
316,049
-0.13(-1.61%)
Jul 07, 2021
8.310
8.320
8.010
8.090
491,433
-0.22(-2.65%)
Jul 06, 2021
8.370
8.390
8.150
8.310
434,201
+0.09(+1.09%)
Jul 02, 2021
8.280
8.290
8.135
8.220
566,200
-0.09(-1.08%)
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
.