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 (%)
Feb 29, 2012
6.130
6.200
5.870
5.890
895,498
-0.25(-4.07%)
Feb 28, 2012
6.280
6.340
6.100
6.140
650,274
-0.15(-2.38%)
Feb 27, 2012
6.110
6.350
6.020
6.290
487,413
+0.11(+1.78%)
Feb 24, 2012
6.370
6.400
6.180
6.180
582,050
-0.21(-3.29%)
Feb 23, 2012
6.120
6.390
6.000
6.390
711,541
+0.29(+4.75%)
Feb 22, 2012
6.230
6.230
6.070
6.100
491,171
-0.15(-2.40%)
Feb 21, 2012
6.330
6.380
6.215
6.250
421,710
-0.08(-1.26%)
Feb 17, 2012
6.520
6.545
6.290
6.330
440,395
-0.19(-2.91%)
Feb 16, 2012
6.260
6.520
6.110
6.520
573,829
+0.25(+3.99%)
Feb 15, 2012
6.400
6.400
6.190
6.270
492,528
-0.06(-0.95%)
Feb 14, 2012
6.470
6.495
6.260
6.330
395,802
-0.18(-2.76%)
Feb 13, 2012
6.400
6.530
6.390
6.510
433,466
+0.17(+2.68%)
Feb 10, 2012
6.420
6.520
6.310
6.340
491,628
-0.18(-2.76%)
Feb 09, 2012
6.680
6.680
6.515
6.520
420,912
-0.16(-2.40%)
Feb 08, 2012
6.620
6.700
6.490
6.680
653,970
+0.06(+0.91%)
Feb 07, 2012
6.220
6.690
6.220
6.620
1,119,411
+0.28(+4.42%)
Feb 06, 2012
6.330
6.430
6.270
6.340
480,773
-0.05(-0.78%)
Feb 03, 2012
6.380
6.530
6.360
6.390
729,637
+0.12(+1.91%)
Feb 02, 2012
6.320
6.540
6.110
6.270
1,086,401
-0.06(-0.95%)
Feb 01, 2012
5.900
6.810
5.825
6.330
2,982,946
+0.45(+7.65%)
Jan 31, 2012
5.980
6.050
5.810
5.880
1,160,675
-0.03(-0.51%)
Jan 30, 2012
5.900
6.080
5.830
5.910
643,778
-0.08(-1.34%)
Jan 27, 2012
5.900
6.070
5.850
5.990
609,831
+0.04(+0.67%)
Jan 26, 2012
5.920
5.980
5.840
5.950
547,877
+0.05(+0.85%)
Jan 25, 2012
5.790
5.920
5.630
5.900
678,072
+0.09(+1.55%)
Jan 24, 2012
5.770
5.910
5.710
5.810
884,255
-0.01(-0.17%)
Jan 23, 2012
5.650
5.920
5.600
5.820
776,142
+0.15(+2.65%)
Jan 20, 2012
5.610
5.690
5.510
5.670
434,013
+0.01(+0.18%)
Jan 19, 2012
5.500
5.660
5.500
5.660
753,567
+0.20(+3.66%)
Jan 18, 2012
5.200
5.465
5.100
5.460
910,301
+0.26(+5.00%)
Jan 17, 2012
5.270
5.290
5.180
5.200
658,682
-0.03(-0.57%)
Jan 13, 2012
5.240
5.330
5.190
5.230
422,355
-0.10(-1.88%)
Jan 12, 2012
5.280
5.350
5.140
5.330
526,367
+0.05(+0.95%)
Jan 11, 2012
5.250
5.350
5.220
5.280
469,856
-0.01(-0.19%)
Jan 10, 2012
5.230
5.350
5.200
5.290
725,331
+0.13(+2.52%)
Jan 09, 2012
5.140
5.200
5.060
5.160
524,203
+0.03(+0.58%)
Jan 06, 2012
4.990
5.140
4.960
5.130
632,839
+0.15(+3.01%)
Jan 05, 2012
4.880
5.000
4.820
4.980
823,758
+0.03(+0.61%)
Jan 04, 2012
5.090
5.090
4.950
4.950
795,564
-0.09(-1.79%)
Dec 30, 2011
5.130
5.150
5.030
5.040
399,223
-0.09(-1.75%)
Dec 29, 2011
5.080
5.170
5.040
5.130
347,746
+0.09(+1.79%)
Dec 28, 2011
5.180
5.180
5.000
5.040
452,373
-0.14(-2.70%)
Dec 27, 2011
5.090
5.200
5.070
5.180
425,757
+0.02(+0.39%)
Dec 23, 2011
5.200
5.219
5.140
5.160
257,237
+0.03(+0.58%)
Dec 21, 2011
5.170
5.191
4.930
5.130
693,592
-0.03(-0.58%)
Dec 20, 2011
5.000
5.200
4.880
5.160
865,716
+0.29(+5.95%)
Dec 19, 2011
5.070
5.100
4.860
4.870
754,263
-0.16(-3.18%)
Dec 16, 2011
4.840
5.060
4.810
5.030
2,100,251
+0.25(+5.23%)
Dec 15, 2011
4.940
5.140
4.720
4.780
1,017,617
-0.08(-1.65%)
Dec 14, 2011
4.990
5.138
4.860
4.860
725,779
-0.16(-3.19%)
Dec 13, 2011
5.300
5.340
4.990
5.020
715,525
-0.23(-4.38%)
Dec 12, 2011
5.190
5.260
5.110
5.250
529,217
-0.05(-0.94%)
Dec 09, 2011
5.040
5.340
5.000
5.300
1,070,582
+0.28(+5.58%)
Dec 08, 2011
5.360
5.380
5.020
5.020
892,693
-0.40(-7.38%)
Dec 07, 2011
5.440
5.450
5.280
5.420
741,231
-0.04(-0.73%)
Dec 06, 2011
5.490
5.550
5.370
5.460
637,323
-0.02(-0.36%)
Dec 05, 2011
5.430
5.620
5.340
5.480
953,767
+0.17(+3.20%)
Dec 02, 2011
5.430
5.550
5.275
5.310
771,155
-0.02(-0.38%)
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
.