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
)
11.63
-0.04 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012
4.290
4.430
4.180
4.390
932,385
+0.10(+2.33%)
May 30, 2012
4.330
4.380
4.275
4.290
840,533
-0.10(-2.28%)
May 29, 2012
4.290
4.390
4.280
4.390
474,894
+0.14(+3.29%)
May 25, 2012
4.200
4.310
4.152
4.250
400,142
+0.04(+0.95%)
May 24, 2012
4.240
4.300
4.110
4.210
1,185,716
-0.02(-0.47%)
May 23, 2012
4.140
4.240
4.120
4.230
573,021
+0.04(+0.95%)
May 22, 2012
4.290
4.320
4.140
4.190
644,655
-0.11(-2.56%)
May 21, 2012
4.120
4.320
4.100
4.300
482,189
+0.21(+5.13%)
May 18, 2012
4.170
4.210
4.090
4.090
790,719
-0.09(-2.15%)
May 17, 2012
4.260
4.280
4.170
4.180
738,311
-0.08(-1.88%)
May 16, 2012
4.330
4.390
4.260
4.260
440,008
-0.06(-1.39%)
May 15, 2012
4.300
4.370
4.245
4.320
668,662
+0.03(+0.70%)
May 14, 2012
4.170
4.330
4.170
4.290
644,413
+0.06(+1.42%)
May 11, 2012
4.240
4.409
4.210
4.230
781,386
-0.06(-1.40%)
May 10, 2012
4.430
4.470
4.270
4.290
688,532
-0.11(-2.50%)
May 09, 2012
4.310
4.400
4.260
4.400
1,067,273
+0.01(+0.23%)
May 08, 2012
4.250
4.390
4.240
4.390
1,601,816
+0.09(+2.09%)
May 07, 2012
4.370
4.400
4.270
4.300
665,058
-0.10(-2.27%)
May 04, 2012
4.480
4.630
4.390
4.400
616,397
-0.11(-2.44%)
May 03, 2012
4.610
4.660
4.460
4.510
518,335
-0.12(-2.59%)
May 02, 2012
4.670
4.760
4.620
4.630
637,874
-0.08(-1.70%)
May 01, 2012
4.710
4.920
4.690
4.710
1,613,138
-0.01(-0.21%)
Apr 30, 2012
4.680
4.760
4.640
4.720
686,254
+0.02(+0.43%)
Apr 27, 2012
4.700
4.780
4.480
4.700
1,491,914
+0.00(+0.00%)
Apr 26, 2012
4.620
4.730
4.580
4.700
501,370
+0.08(+1.73%)
Apr 25, 2012
4.820
4.880
4.550
4.620
1,277,664
+0.04(+0.87%)
Apr 24, 2012
4.490
4.640
4.460
4.580
815,681
+0.12(+2.69%)
Apr 23, 2012
4.500
4.560
4.400
4.460
1,048,796
-0.10(-2.19%)
Apr 20, 2012
4.730
4.730
4.540
4.560
1,114,005
-0.11(-2.36%)
Apr 19, 2012
4.690
4.750
4.645
4.670
603,735
-0.03(-0.64%)
Apr 18, 2012
4.810
4.810
4.680
4.700
595,486
-0.16(-3.29%)
Apr 17, 2012
4.850
4.930
4.730
4.860
532,303
+0.05(+1.04%)
Apr 16, 2012
4.820
4.864
4.720
4.810
423,378
+0.00(+0.00%)
Apr 13, 2012
4.910
4.940
4.800
4.810
508,900
-0.12(-2.43%)
Apr 12, 2012
4.900
4.980
4.900
4.930
1,339,259
+0.04(+0.72%)
Apr 11, 2012
4.790
4.910
4.750
4.895
839,742
+0.14(+3.05%)
Apr 10, 2012
4.920
4.920
4.700
4.750
2,519,118
-0.21(-4.23%)
Apr 09, 2012
5.010
5.040
4.950
4.960
863,846
-0.18(-3.50%)
Apr 05, 2012
5.140
5.181
5.100
5.140
599,018
-0.04(-0.77%)
Apr 04, 2012
5.220
5.230
5.111
5.180
697,042
-0.12(-2.26%)
Apr 03, 2012
5.400
5.520
5.290
5.300
807,735
-0.11(-2.03%)
Apr 02, 2012
5.440
5.540
5.380
5.410
906,149
-0.06(-1.10%)
Mar 30, 2012
5.600
5.610
5.460
5.470
732,665
-0.07(-1.26%)
Mar 29, 2012
5.510
5.550
5.450
5.540
496,271
-0.02(-0.36%)
Mar 28, 2012
5.610
5.660
5.410
5.560
592,065
-0.06(-1.07%)
Mar 27, 2012
5.660
5.700
5.580
5.620
685,351
-0.04(-0.71%)
Mar 26, 2012
5.540
5.690
5.510
5.660
760,844
+0.22(+4.04%)
Mar 23, 2012
5.470
5.480
5.410
5.440
792,962
-0.04(-0.73%)
Mar 22, 2012
5.470
5.530
5.450
5.480
700,454
-0.07(-1.26%)
Mar 21, 2012
5.540
5.630
5.520
5.550
757,119
+0.02(+0.36%)
Mar 20, 2012
5.490
5.560
5.390
5.530
738,199
+0.02(+0.36%)
Mar 19, 2012
5.320
5.580
5.320
5.510
951,542
+0.18(+3.38%)
Mar 16, 2012
5.380
5.440
5.300
5.330
2,267,388
-0.02(-0.37%)
Mar 15, 2012
5.630
5.630
5.310
5.350
2,807,564
-0.26(-4.63%)
Mar 14, 2012
5.970
5.970
5.590
5.610
1,065,501
-0.39(-6.50%)
Mar 13, 2012
5.830
6.000
5.820
6.000
614,978
+0.26(+4.53%)
Mar 12, 2012
5.850
5.850
5.670
5.740
243,570
-0.08(-1.37%)
Mar 09, 2012
5.770
5.980
5.570
5.820
569,905
+0.05(+0.87%)
Mar 08, 2012
5.750
5.910
5.590
5.770
553,685
+0.07(+1.23%)
Mar 07, 2012
5.590
5.740
5.510
5.700
408,837
+0.13(+2.33%)
Mar 06, 2012
5.660
5.760
5.520
5.570
757,807
-0.18(-3.13%)
Mar 05, 2012
5.980
5.980
5.700
5.750
634,122
-0.25(-4.17%)
Mar 02, 2012
5.850
6.030
5.710
6.000
1,133,013
+0.15(+2.56%)
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
.