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
+0.37 (+3.27%)
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 (%)
Dec 31, 2018
4.700
4.745
4.590
4.720
375,200
+0.06(+1.29%)
Dec 28, 2018
4.570
4.770
4.550
4.660
434,700
+0.08(+1.75%)
Dec 27, 2018
4.590
4.680
4.480
4.580
487,552
-0.08(-1.72%)
Dec 26, 2018
4.580
4.660
4.530
4.660
299,359
+0.09(+1.97%)
Dec 24, 2018
4.550
4.690
4.500
4.570
251,600
-0.04(-0.87%)
Dec 21, 2018
4.740
4.800
4.580
4.610
2,684,000
-0.11(-2.33%)
Dec 20, 2018
4.860
4.960
4.680
4.720
459,792
-0.19(-3.87%)
Dec 19, 2018
4.990
5.130
4.860
4.910
386,553
-0.07(-1.41%)
Dec 18, 2018
5.010
5.110
4.960
4.980
315,323
-0.01(-0.20%)
Dec 17, 2018
5.110
5.260
4.960
4.990
745,242
-0.16(-3.11%)
Dec 14, 2018
5.330
5.530
5.130
5.150
350,900
-0.27(-4.98%)
Dec 13, 2018
5.440
5.477
5.350
5.420
1,779,314
-0.01(-0.18%)
Dec 12, 2018
5.450
5.590
5.400
5.430
403,427
+0.06(+1.12%)
Dec 11, 2018
5.290
5.390
5.210
5.370
1,661,736
+0.19(+3.67%)
Dec 10, 2018
5.110
5.210
5.065
5.180
321,971
+0.09(+1.77%)
Dec 07, 2018
5.470
5.530
5.080
5.090
404,900
-0.35(-6.43%)
Dec 06, 2018
5.400
5.480
5.320
5.440
405,715
-0.04(-0.73%)
Dec 04, 2018
5.800
5.810
5.455
5.480
310,000
-0.36(-6.16%)
Dec 03, 2018
5.700
5.880
5.610
5.840
344,260
+0.22(+3.91%)
Nov 30, 2018
5.600
5.655
5.490
5.620
982,100
-0.01(-0.18%)
Nov 29, 2018
5.850
5.850
5.620
5.630
222,577
-0.22(-3.76%)
Nov 28, 2018
5.620
5.890
5.580
5.850
473,438
+0.26(+4.65%)
Nov 27, 2018
5.600
5.710
5.560
5.590
186,251
-0.02(-0.36%)
Nov 26, 2018
5.610
5.645
5.530
5.610
205,874
+0.01(+0.18%)
Nov 23, 2018
5.570
5.725
5.570
5.600
85,900
+0.03(+0.54%)
Nov 21, 2018
5.570
5.570
5.570
0
+0.12(+2.20%)
Nov 20, 2018
5.530
5.585
5.300
5.450
567,695
-0.13(-2.33%)
Nov 19, 2018
5.950
5.950
5.540
5.580
380,414
-0.40(-6.69%)
Nov 16, 2018
5.960
6.075
5.610
5.980
949,200
-0.07(-1.16%)
Nov 15, 2018
6.070
6.320
5.980
6.050
1,127,437
-0.04(-0.66%)
Nov 14, 2018
5.980
6.230
5.890
6.090
1,032,134
+0.16(+2.70%)
Nov 13, 2018
5.870
6.040
5.790
5.930
359,432
+0.09(+1.54%)
Nov 12, 2018
5.820
5.950
5.620
5.840
353,386
-0.08(-1.35%)
Nov 09, 2018
5.970
6.000
5.850
5.920
383,100
-0.04(-0.67%)
Nov 08, 2018
5.950
6.030
5.811
5.960
296,395
-0.01(-0.17%)
Nov 07, 2018
5.980
6.090
5.790
5.970
425,740
+0.03(+0.51%)
Nov 06, 2018
5.950
6.050
5.850
5.940
338,906
-0.11(-1.82%)
Nov 05, 2018
6.140
6.150
5.930
6.050
490,731
-0.11(-1.79%)
Nov 02, 2018
5.590
6.230
5.590
6.160
1,689,000
+0.54(+9.61%)
Nov 01, 2018
5.540
5.730
5.310
5.620
383,518
+0.11(+2.00%)
Oct 31, 2018
5.560
5.650
5.490
5.510
496,885
+0.01(+0.18%)
Oct 30, 2018
5.400
5.500
4.650
5.500
847,005
-0.07(-1.26%)
Oct 29, 2018
5.500
5.770
5.400
5.570
623,633
+0.13(+2.39%)
Oct 26, 2018
5.390
5.530
5.270
5.440
220,900
-0.04(-0.73%)
Oct 25, 2018
5.340
5.520
5.320
5.480
283,736
+0.18(+3.40%)
Oct 24, 2018
5.480
5.580
5.280
5.300
199,180
-0.20(-3.64%)
Oct 23, 2018
5.460
5.550
5.330
5.500
263,847
-0.01(-0.18%)
Oct 22, 2018
5.340
5.520
5.300
5.510
195,044
+0.20(+3.77%)
Oct 19, 2018
5.350
5.440
5.290
5.310
183,900
-0.06(-1.12%)
Oct 18, 2018
5.460
5.500
5.320
5.370
157,322
-0.10(-1.83%)
Oct 17, 2018
5.530
5.550
5.390
5.470
154,098
-0.06(-1.08%)
Oct 16, 2018
5.320
5.550
5.220
5.530
295,540
+0.24(+4.54%)
Oct 15, 2018
5.250
5.310
5.120
5.290
273,555
+0.00(+0.00%)
Oct 12, 2018
5.290
5.400
5.210
5.290
321,200
+0.08(+1.54%)
Oct 11, 2018
5.470
5.470
5.200
5.210
411,317
-0.29(-5.27%)
Oct 10, 2018
5.560
5.640
5.460
5.500
321,399
-0.05(-0.90%)
Oct 09, 2018
5.710
5.800
5.470
5.550
271,816
-0.16(-2.80%)
Oct 08, 2018
5.790
5.930
5.680
5.710
407,308
-0.05(-0.95%)
Oct 05, 2018
5.710
5.770
5.640
5.765
437,700
+0.06(+1.14%)
Oct 04, 2018
5.450
5.740
5.410
5.700
462,220
+0.28(+5.17%)
Oct 03, 2018
5.500
5.500
5.409
5.420
129,514
-0.08(-1.45%)
Oct 02, 2018
5.480
5.540
5.440
5.500
205,846
+0.01(+0.18%)
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
.