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 (%)
Apr 30, 2009
7.550
7.820
7.270
7.330
901,194
-0.17(-2.27%)
Apr 29, 2009
7.180
7.580
7.100
7.500
1,097,502
+0.36(+5.04%)
Apr 28, 2009
6.800
7.190
6.760
7.140
873,236
+0.26(+3.78%)
Apr 27, 2009
6.810
7.000
6.810
6.880
1,051,371
-0.20(-2.82%)
Apr 24, 2009
6.950
7.130
6.900
7.080
899,127
+0.10(+1.43%)
Apr 23, 2009
6.840
7.050
6.670
6.980
1,559,349
+0.17(+2.50%)
Apr 22, 2009
6.580
6.890
6.520
6.810
1,035,640
+0.14(+2.10%)
Apr 21, 2009
6.220
6.700
6.160
6.670
822,924
+0.41(+6.55%)
Apr 20, 2009
6.550
6.580
6.230
6.260
668,459
-0.41(-6.15%)
Apr 17, 2009
6.670
6.800
6.550
6.670
1,090,471
+0.02(+0.30%)
Apr 16, 2009
6.610
6.800
6.539
6.650
1,263,610
+0.12(+1.84%)
Apr 15, 2009
6.500
6.580
6.370
6.530
523,532
+0.02(+0.31%)
Apr 14, 2009
6.650
6.720
6.470
6.510
965,997
-0.27(-3.98%)
Apr 13, 2009
7.080
7.080
6.540
6.780
959,551
-0.34(-4.78%)
Apr 09, 2009
6.860
7.140
6.820
7.120
669,277
+0.39(+5.79%)
Apr 08, 2009
6.540
6.760
6.470
6.730
413,457
+0.22(+3.38%)
Apr 07, 2009
6.730
6.780
6.490
6.510
639,505
-0.33(-4.82%)
Apr 06, 2009
6.770
6.880
6.680
6.840
526,054
-0.10(-1.44%)
Apr 03, 2009
6.810
6.990
6.760
6.940
462,597
+0.10(+1.46%)
Apr 02, 2009
6.960
7.000
6.680
6.840
1,633,036
+0.11(+1.63%)
Apr 01, 2009
6.350
6.750
6.290
6.730
596,374
+0.23(+3.54%)
Mar 31, 2009
6.520
6.750
6.490
6.500
612,409
+0.08(+1.25%)
Mar 30, 2009
6.440
6.630
6.210
6.420
604,123
-0.57(-8.15%)
Mar 26, 2009
6.560
7.000
6.470
6.990
1,115,279
+0.49(+7.54%)
Mar 25, 2009
6.470
6.540
6.230
6.500
1,107,040
+0.20(+3.17%)
Mar 24, 2009
6.400
6.500
6.280
6.300
768,904
-0.21(-3.23%)
Mar 23, 2009
6.200
6.520
5.980
6.510
1,448,044
+0.71(+12.24%)
Mar 20, 2009
6.230
6.240
5.750
5.800
735,114
-0.36(-5.84%)
Mar 19, 2009
6.380
6.380
6.120
6.160
522,722
-0.16(-2.53%)
Mar 18, 2009
5.890
6.360
5.730
6.320
939,809
+0.40(+6.76%)
Mar 17, 2009
5.490
5.920
5.420
5.920
714,464
+0.44(+8.03%)
Mar 16, 2009
5.780
5.800
5.460
5.480
945,615
-0.23(-4.03%)
Mar 13, 2009
5.580
5.790
5.560
5.710
757,877
+0.02(+0.35%)
Mar 12, 2009
5.270
5.700
5.183
5.690
1,043,859
+0.50(+9.63%)
Mar 11, 2009
5.050
5.270
4.960
5.190
638,823
+0.16(+3.18%)
Mar 10, 2009
4.530
5.040
4.530
5.030
910,951
+0.44(+9.59%)
Mar 09, 2009
4.550
4.740
4.500
4.590
702,516
+0.00(+0.00%)
Mar 06, 2009
4.770
4.770
4.460
4.590
780,820
+0.02(+0.44%)
Mar 05, 2009
4.930
5.000
4.560
4.570
970,394
-0.47(-9.33%)
Mar 04, 2009
5.080
5.170
4.940
5.040
813,666
-0.09(-1.75%)
Mar 02, 2009
5.290
5.420
5.120
5.130
576,433
-0.31(-5.70%)
Feb 27, 2009
5.300
5.590
5.265
5.440
430,344
+0.02(+0.37%)
Feb 26, 2009
5.540
5.700
5.410
5.420
438,519
-0.05(-0.91%)
Feb 25, 2009
5.600
5.640
5.310
5.470
565,235
-0.16(-2.84%)
Feb 24, 2009
5.270
5.650
5.210
5.630
756,469
+0.41(+7.85%)
Feb 23, 2009
5.440
5.500
5.220
5.220
754,569
-0.22(-4.04%)
Feb 20, 2009
5.490
5.540
5.310
5.440
1,140,566
-0.16(-2.86%)
Feb 19, 2009
5.580
5.840
5.540
5.600
590,543
-0.12(-2.10%)
Feb 18, 2009
5.670
5.890
5.500
5.720
778,486
+0.08(+1.42%)
Feb 17, 2009
5.720
5.730
5.530
5.640
749,227
-0.24(-4.08%)
Feb 13, 2009
5.750
5.950
5.590
5.880
645,495
+0.14(+2.44%)
Feb 12, 2009
5.500
5.780
5.472
5.740
654,504
+0.06(+1.06%)
Feb 11, 2009
5.470
5.770
5.470
5.680
817,764
+0.25(+4.60%)
Feb 10, 2009
5.700
5.790
5.375
5.430
1,102,217
-0.29(-5.07%)
Feb 09, 2009
5.690
5.740
5.510
5.720
727,942
-0.02(-0.35%)
Feb 06, 2009
5.340
5.750
5.290
5.740
986,532
+0.40(+7.49%)
Feb 05, 2009
5.090
5.420
5.010
5.340
908,138
+0.23(+4.50%)
Feb 04, 2009
5.040
5.280
5.020
5.110
958,173
+0.09(+1.79%)
Feb 03, 2009
5.260
5.270
4.960
5.020
1,255,697
-0.22(-4.20%)
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
.