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 (%)
Apr 29, 2011
9.000
9.030
8.260
8.280
2,237,792
-0.80(-8.81%)
Apr 28, 2011
9.280
9.280
9.010
9.080
1,437,358
-0.20(-2.16%)
Apr 27, 2011
9.400
9.400
8.830
9.280
900,385
-0.08(-0.85%)
Apr 26, 2011
9.270
9.450
9.110
9.360
753,563
+0.11(+1.19%)
Apr 25, 2011
9.215
9.350
9.080
9.250
566,886
+0.12(+1.31%)
Apr 21, 2011
9.180
9.180
9.000
9.130
389,397
+0.08(+0.88%)
Apr 20, 2011
8.900
9.060
8.810
9.050
889,609
+0.40(+4.62%)
Apr 19, 2011
8.730
8.760
8.530
8.650
995,043
-0.02(-0.23%)
Apr 18, 2011
8.890
8.890
8.560
8.670
598,745
-0.32(-3.56%)
Apr 15, 2011
8.940
9.000
8.820
8.990
467,657
+0.00(+0.00%)
Apr 14, 2011
8.840
9.000
8.690
8.990
611,653
+0.02(+0.22%)
Apr 13, 2011
9.090
9.150
8.761
8.970
624,820
-0.03(-0.33%)
Apr 12, 2011
9.260
9.400
8.960
9.000
713,154
-0.35(-3.74%)
Apr 11, 2011
9.600
9.740
9.320
9.350
489,540
-0.25(-2.60%)
Apr 08, 2011
9.880
9.950
9.500
9.600
421,221
-0.21(-2.14%)
Apr 07, 2011
9.830
10.00
9.680
9.810
816,061
-0.02(-0.20%)
Apr 06, 2011
9.860
9.890
9.680
9.830
471,825
+0.09(+0.92%)
Apr 05, 2011
9.910
9.990
9.720
9.740
1,098,776
-0.15(-1.52%)
Apr 04, 2011
9.330
9.920
9.330
9.890
2,345,183
+0.67(+7.27%)
Apr 01, 2011
9.440
9.450
9.200
9.220
616,273
-0.16(-1.71%)
Mar 31, 2011
9.240
9.400
9.191
9.380
520,848
+0.08(+0.86%)
Mar 30, 2011
9.295
9.310
9.090
9.300
570,105
+0.16(+1.75%)
Mar 29, 2011
8.850
9.150
8.780
9.140
566,548
+0.27(+3.04%)
Mar 28, 2011
8.960
9.170
8.830
8.870
626,843
-0.11(-1.22%)
Mar 25, 2011
8.970
9.190
8.890
8.980
965,849
+0.02(+0.22%)
Mar 24, 2011
8.760
8.970
8.650
8.960
737,049
+0.29(+3.34%)
Mar 23, 2011
8.460
8.705
8.420
8.670
614,048
+0.17(+2.00%)
Mar 22, 2011
8.650
8.660
8.440
8.500
464,109
-0.15(-1.76%)
Mar 21, 2011
8.660
8.750
8.510
8.652
528,096
+0.17(+2.03%)
Mar 18, 2011
8.520
8.550
8.280
8.480
1,097,411
+0.06(+0.71%)
Mar 17, 2011
8.610
8.790
8.420
8.420
645,009
-0.09(-1.06%)
Mar 16, 2011
8.680
8.780
8.400
8.510
1,060,841
-0.22(-2.52%)
Mar 15, 2011
8.480
8.800
8.250
8.730
719,103
-0.06(-0.68%)
Mar 14, 2011
8.720
8.840
8.640
8.790
867,693
-0.05(-0.57%)
Mar 11, 2011
9.030
9.170
8.630
8.840
1,563,496
-0.26(-2.86%)
Mar 10, 2011
9.330
9.370
9.040
9.100
1,265,522
-0.39(-4.11%)
Mar 09, 2011
9.470
9.510
9.280
9.490
1,146,257
-0.08(-0.84%)
Mar 08, 2011
9.470
9.640
9.300
9.570
744,180
+0.09(+0.95%)
Mar 07, 2011
9.410
9.550
9.250
9.480
1,727,286
-0.21(-2.17%)
Mar 04, 2011
9.710
9.710
9.550
9.690
720,723
-0.05(-0.51%)
Mar 03, 2011
9.670
9.800
9.640
9.740
1,248,405
+0.16(+1.67%)
Mar 02, 2011
9.430
9.630
9.260
9.580
841,214
+0.12(+1.27%)
Mar 01, 2011
9.630
9.649
9.350
9.460
1,258,976
-0.15(-1.56%)
Feb 28, 2011
9.690
9.790
9.430
9.610
1,498,561
+0.01(+0.10%)
Feb 25, 2011
9.500
9.680
9.470
9.600
606,391
+0.16(+1.69%)
Feb 24, 2011
9.070
9.450
9.000
9.440
1,037,685
+0.36(+3.96%)
Feb 23, 2011
9.260
9.270
8.910
9.080
1,113,634
-0.20(-2.16%)
Feb 22, 2011
9.430
9.510
9.180
9.280
923,546
-0.28(-2.88%)
Feb 18, 2011
9.750
9.750
9.410
9.555
979,141
-0.13(-1.39%)
Feb 17, 2011
9.690
9.750
9.500
9.690
529,671
-0.05(-0.51%)
Feb 16, 2011
9.570
9.820
9.540
9.740
968,002
+0.11(+1.14%)
Feb 15, 2011
9.900
10.00
9.620
9.630
1,298,651
-0.34(-3.41%)
Feb 14, 2011
9.840
10.00
9.820
9.970
1,129,226
+0.19(+1.94%)
Feb 11, 2011
9.500
9.940
9.410
9.780
1,408,378
+0.26(+2.73%)
Feb 10, 2011
9.330
9.550
9.240
9.520
775,336
+0.04(+0.42%)
Feb 09, 2011
9.420
9.600
9.335
9.480
1,168,034
+0.03(+0.32%)
Feb 08, 2011
9.500
9.500
9.230
9.450
1,639,826
-0.11(-1.15%)
Feb 07, 2011
9.750
10.05
9.440
9.560
2,521,375
-0.28(-2.85%)
Feb 04, 2011
8.850
9.870
8.800
9.840
5,889,588
+1.24(+14.42%)
Feb 03, 2011
8.370
8.670
8.160
8.600
1,770,280
+0.24(+2.87%)
Feb 02, 2011
8.720
8.720
8.350
8.360
1,161,313
-0.40(-4.57%)
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
.