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
)
11.09
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 1, 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, 2021
8.090
8.090
7.790
7.820
448,200
-0.38(-4.63%)
Apr 29, 2021
8.210
8.240
8.090
8.200
646,827
+0.10(+1.23%)
Apr 28, 2021
7.960
8.180
7.890
8.100
479,149
+0.12(+1.50%)
Apr 27, 2021
7.970
8.090
7.950
7.980
401,102
+0.04(+0.50%)
Apr 26, 2021
7.840
8.020
7.800
7.940
460,077
+0.19(+2.39%)
Apr 23, 2021
7.700
7.845
7.610
7.755
383,900
+0.08(+1.11%)
Apr 22, 2021
7.770
7.810
7.570
7.670
536,429
-0.05(-0.65%)
Apr 21, 2021
7.540
7.740
7.460
7.720
590,480
+0.14(+1.85%)
Apr 20, 2021
7.810
8.200
7.550
7.580
968,165
-0.64(-7.79%)
Apr 19, 2021
8.410
8.425
7.980
8.220
604,871
-0.27(-3.24%)
Apr 16, 2021
8.610
8.690
8.320
8.495
591,400
+0.10(+1.25%)
Apr 15, 2021
8.440
8.560
8.170
8.390
455,100
-0.01(-0.12%)
Apr 14, 2021
8.980
9.200
8.370
8.400
1,098,467
-0.41(-4.65%)
Apr 13, 2021
8.040
8.840
8.040
8.810
3,297,730
+0.73(+9.03%)
Apr 12, 2021
7.970
8.100
7.950
8.080
976,195
+0.09(+1.13%)
Apr 09, 2021
7.940
8.030
7.875
7.990
295,300
+0.01(+0.13%)
Apr 08, 2021
7.950
8.075
7.910
7.980
758,075
+0.08(+1.01%)
Apr 07, 2021
8.190
8.190
7.865
7.900
515,771
-0.32(-3.89%)
Apr 06, 2021
8.050
8.245
8.015
8.220
761,976
+0.14(+1.73%)
Apr 05, 2021
7.970
8.110
7.920
8.080
592,331
+0.16(+2.02%)
Apr 01, 2021
7.850
8.040
7.850
7.920
488,200
+0.08(+1.02%)
Mar 31, 2021
7.920
7.955
7.780
7.840
1,708,768
-0.02(-0.25%)
Mar 30, 2021
7.630
7.940
7.560
7.860
262,160
+0.23(+3.01%)
Mar 29, 2021
8.040
8.120
7.620
7.630
497,587
-0.45(-5.57%)
Mar 26, 2021
7.910
8.090
7.830
8.080
297,900
+0.20(+2.54%)
Mar 25, 2021
7.660
7.915
7.530
7.880
302,004
+0.19(+2.47%)
Mar 24, 2021
7.970
8.050
7.690
7.690
269,378
-0.17(-2.16%)
Mar 23, 2021
8.080
8.150
7.740
7.860
486,853
-0.23(-2.84%)
Mar 22, 2021
8.240
8.240
8.060
8.090
280,513
-0.07(-0.86%)
Mar 19, 2021
8.250
8.432
8.040
8.160
1,319,300
-0.04(-0.49%)
Mar 18, 2021
8.320
8.525
8.180
8.200
501,020
-0.17(-2.03%)
Mar 17, 2021
8.360
8.390
8.120
8.370
388,036
+0.00(+0.00%)
Mar 16, 2021
8.360
8.560
8.339
8.370
726,697
-0.01(-0.12%)
Mar 15, 2021
8.340
8.430
8.250
8.380
357,208
+0.02(+0.24%)
Mar 12, 2021
8.440
8.510
8.290
8.360
444,100
-0.09(-1.07%)
Mar 11, 2021
8.220
8.570
8.200
8.450
801,709
+0.27(+3.30%)
Mar 10, 2021
7.990
8.230
7.980
8.180
504,157
+0.21(+2.63%)
Mar 09, 2021
7.940
8.080
7.770
7.970
575,272
+0.13(+1.66%)
Mar 08, 2021
7.600
8.050
7.500
7.840
812,210
+0.27(+3.57%)
Mar 05, 2021
7.900
7.900
7.449
7.570
684,700
-0.21(-2.70%)
Mar 04, 2021
8.140
8.140
7.720
7.780
496,416
-0.34(-4.19%)
Mar 03, 2021
8.150
8.280
8.040
8.120
367,889
-0.05(-0.61%)
Mar 02, 2021
8.220
8.220
8.000
8.170
504,380
-0.05(-0.61%)
Mar 01, 2021
7.880
8.250
7.840
8.220
663,481
+0.48(+6.13%)
Feb 26, 2021
7.970
8.040
7.690
7.745
613,500
-0.21(-2.58%)
Feb 25, 2021
8.210
8.220
7.895
7.950
479,301
-0.19(-2.33%)
Feb 24, 2021
7.880
8.250
7.880
8.140
1,075,146
+0.30(+3.83%)
Feb 23, 2021
7.820
7.960
7.755
7.840
605,344
-0.16(-2.00%)
Feb 22, 2021
7.650
8.040
7.650
8.000
819,090
+0.20(+2.56%)
Feb 19, 2021
7.600
8.035
7.600
7.800
1,234,800
+0.21(+2.83%)
Feb 18, 2021
7.590
7.715
7.510
7.585
664,976
-0.04(-0.59%)
Feb 17, 2021
7.490
7.710
7.460
7.630
425,997
+0.07(+0.93%)
Feb 16, 2021
7.650
7.720
7.333
7.560
746,316
-0.05(-0.59%)
Feb 12, 2021
7.704
7.820
7.510
7.605
813,500
-0.16(-2.12%)
Feb 11, 2021
8.010
8.120
7.740
7.770
594,780
-0.16(-2.02%)
Feb 10, 2021
7.960
8.140
7.840
7.930
678,148
-0.02(-0.25%)
Feb 09, 2021
7.830
8.190
7.782
7.950
692,536
+0.17(+2.19%)
Feb 08, 2021
7.670
7.790
7.600
7.780
676,550
+0.14(+1.83%)
Feb 05, 2021
7.770
7.860
7.580
7.640
798,800
-0.03(-0.39%)
Feb 04, 2021
7.670
7.720
7.620
7.670
578,041
+0.00(+0.00%)
Feb 03, 2021
7.850
7.890
7.520
7.670
2,200,697
-0.22(-2.79%)
Feb 02, 2021
8.400
8.400
7.780
7.890
981,480
+0.01(+0.13%)
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
.