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 (%)
Nov 30, 2021
11.07
11.46
10.63
10.75
997,091
-0.45(-4.02%)
Nov 29, 2021
10.96
11.43
10.93
11.20
1,093,754
+0.48(+4.48%)
Nov 26, 2021
10.94
11.06
10.66
10.72
626,037
-0.60(-5.30%)
Nov 24, 2021
11.13
11.41
11.04
11.32
394,545
+0.19(+1.71%)
Nov 23, 2021
11.23
11.31
11.04
11.13
774,478
-0.14(-1.25%)
Nov 22, 2021
11.14
11.63
11.12
11.27
1,455,332
+0.19(+1.71%)
Nov 19, 2021
10.96
11.36
10.89
11.08
1,337,295
+0.13(+1.19%)
Nov 18, 2021
10.92
10.98
10.91
10.95
586,050
+0.12(+1.11%)
Nov 17, 2021
10.83
11.02
10.77
10.83
798,865
-0.17(-1.55%)
Nov 16, 2021
10.48
11.09
10.47
11.00
910,883
+0.23(+2.14%)
Nov 15, 2021
10.72
10.85
10.62
10.77
714,506
+0.00(+0.00%)
Nov 12, 2021
10.73
10.95
10.66
10.77
580,365
+0.03(+0.28%)
Nov 11, 2021
10.51
10.78
10.50
10.74
475,873
+0.25(+2.38%)
Nov 10, 2021
10.62
10.49
568,997
-0.16(-1.50%)
Nov 09, 2021
10.80
10.88
10.57
10.65
1,009,857
-0.15(-1.39%)
Nov 08, 2021
11.20
11.20
10.78
10.80
679,654
+0.06(+0.56%)
Nov 05, 2021
10.87
11.01
10.69
10.74
876,539
-0.03(-0.28%)
Nov 04, 2021
10.65
11.19
10.65
10.77
1,275,660
+0.14(+1.32%)
Nov 03, 2021
10.42
10.91
10.42
10.63
1,760,528
+0.13(+1.24%)
Nov 02, 2021
10.30
11.10
10.30
10.50
2,764,172
+1.17(+12.54%)
Nov 01, 2021
9.060
9.420
9.300
9.330
1,878,095
+0.26(+2.87%)
Oct 29, 2021
8.960
9.080
8.920
9.070
513,899
+0.07(+0.78%)
Oct 28, 2021
9.080
9.090
8.920
9.000
429,642
-0.06(-0.66%)
Oct 27, 2021
8.810
9.150
8.880
9.060
512,675
+0.27(+3.07%)
Oct 26, 2021
8.840
8.720
8.790
573,069
-0.03(-0.34%)
Oct 25, 2021
9.260
9.310
8.785
8.820
672,713
-0.47(-5.06%)
Oct 22, 2021
9.330
9.490
9.220
9.290
762,898
-0.09(-0.96%)
Oct 21, 2021
9.140
9.410
9.070
9.380
3,116,481
+0.19(+2.07%)
Oct 20, 2021
9.100
9.275
9.020
9.190
349,234
+0.14(+1.55%)
Oct 19, 2021
9.110
9.115
9.005
9.050
453,178
-0.03(-0.33%)
Oct 18, 2021
9.210
9.210
8.980
9.080
629,359
-0.19(-2.05%)
Oct 15, 2021
9.670
9.700
9.260
9.270
706,216
-0.28(-2.93%)
Oct 14, 2021
9.330
9.570
9.270
9.550
789,707
+0.31(+3.35%)
Oct 13, 2021
9.200
9.270
9.100
9.240
469,380
+0.08(+0.87%)
Oct 12, 2021
9.000
9.200
8.820
9.160
867,993
+0.51(+5.90%)
Oct 11, 2021
8.630
8.685
8.560
8.650
343,436
-0.01(-0.12%)
Oct 08, 2021
8.770
8.770
8.630
8.660
339,364
-0.07(-0.80%)
Oct 07, 2021
8.730
8.925
8.720
8.730
347,095
+0.12(+1.39%)
Oct 06, 2021
8.695
8.695
8.560
8.610
511,774
-0.09(-1.03%)
Oct 05, 2021
8.700
8.715
8.570
8.700
414,433
+0.08(+0.93%)
Oct 04, 2021
8.800
8.905
8.590
8.620
494,405
-0.19(-2.16%)
Oct 01, 2021
8.900
8.900
8.720
8.810
591,893
+0.06(+0.69%)
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%)
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
.