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 (%)
Apr 30, 2019
5.070
5.670
5.010
5.660
1,789,342
+0.02(+0.35%)
Apr 29, 2019
5.640
5.650
5.530
5.640
306,100
+0.00(+0.00%)
Apr 26, 2019
5.620
5.670
5.610
5.640
255,500
+0.00(+0.00%)
Apr 25, 2019
5.700
5.700
5.630
5.640
523,405
-0.03(-0.53%)
Apr 24, 2019
5.670
5.720
5.640
5.670
872,343
+0.02(+0.35%)
Apr 23, 2019
5.630
5.740
5.620
5.650
396,322
-0.02(-0.35%)
Apr 22, 2019
5.670
5.690
5.615
5.670
208,619
+0.01(+0.18%)
Apr 18, 2019
5.660
5.680
5.630
5.660
236,000
-0.02(-0.35%)
Apr 17, 2019
5.690
5.700
5.650
5.680
230,683
+0.03(+0.53%)
Apr 16, 2019
5.690
5.730
5.620
5.650
203,787
+0.00(+0.00%)
Apr 15, 2019
5.660
5.680
5.630
5.650
346,598
-0.03(-0.53%)
Apr 12, 2019
5.670
5.720
5.640
5.680
174,400
+0.01(+0.18%)
Apr 11, 2019
5.690
5.710
5.610
5.670
189,574
-0.02(-0.35%)
Apr 10, 2019
5.690
5.795
5.650
5.690
362,989
+0.00(+0.00%)
Apr 09, 2019
5.680
5.750
5.650
5.690
171,357
+0.01(+0.18%)
Apr 08, 2019
5.650
5.700
5.550
5.680
303,587
+0.00(+0.00%)
Apr 05, 2019
5.650
5.700
5.600
5.680
273,000
+0.05(+0.89%)
Apr 04, 2019
5.650
5.710
5.600
5.630
330,993
-0.02(-0.35%)
Apr 03, 2019
5.640
5.660
5.595
5.650
339,768
+0.03(+0.53%)
Apr 02, 2019
5.600
5.640
5.540
5.620
229,122
+0.03(+0.54%)
Apr 01, 2019
5.460
5.630
5.430
5.590
806,893
+0.17(+3.14%)
Mar 29, 2019
5.520
5.520
5.390
5.420
504,900
-0.07(-1.28%)
Mar 28, 2019
5.660
5.680
5.470
5.490
311,823
-0.16(-2.83%)
Mar 27, 2019
5.690
5.730
5.610
5.650
460,645
-0.05(-0.88%)
Mar 26, 2019
5.660
5.720
5.620
5.700
358,557
+0.08(+1.42%)
Mar 25, 2019
5.460
5.640
5.410
5.620
351,142
+0.08(+1.44%)
Mar 22, 2019
5.620
5.690
5.530
5.540
340,200
-0.14(-2.46%)
Mar 21, 2019
5.650
5.740
5.650
5.680
197,338
+0.02(+0.35%)
Mar 20, 2019
5.650
5.740
5.620
5.660
304,428
-0.01(-0.18%)
Mar 19, 2019
5.670
5.700
5.630
5.670
224,763
+0.01(+0.18%)
Mar 18, 2019
5.610
5.700
5.610
5.660
268,667
+0.05(+0.89%)
Mar 15, 2019
5.670
5.680
5.590
5.610
914,400
-0.05(-0.88%)
Mar 14, 2019
5.680
5.680
5.620
5.660
338,038
+0.00(+0.00%)
Mar 13, 2019
5.680
5.700
5.640
5.660
223,464
+0.00(+0.00%)
Mar 12, 2019
5.650
5.700
5.590
5.660
306,801
+0.01(+0.18%)
Mar 11, 2019
5.600
5.700
5.600
5.650
387,189
+0.04(+0.71%)
Mar 08, 2019
5.470
5.620
5.460
5.610
238,700
+0.09(+1.63%)
Mar 07, 2019
5.570
5.600
5.510
5.520
217,763
-0.05(-0.90%)
Mar 06, 2019
5.590
5.600
5.485
5.570
331,371
-0.01(-0.18%)
Mar 05, 2019
5.520
5.650
5.500
5.580
507,266
+0.05(+0.90%)
Mar 04, 2019
5.520
5.570
5.480
5.530
315,327
+0.05(+0.91%)
Mar 01, 2019
5.520
5.520
5.445
5.480
248,000
-0.04(-0.72%)
Feb 28, 2019
5.510
5.540
5.460
5.520
240,469
-0.01(-0.18%)
Feb 27, 2019
5.480
5.530
5.470
5.530
407,363
+0.05(+0.91%)
Feb 26, 2019
5.500
5.540
5.470
5.480
214,287
-0.02(-0.36%)
Feb 25, 2019
5.580
5.630
5.480
5.500
327,398
-0.04(-0.72%)
Feb 22, 2019
5.500
5.740
5.480
5.540
572,600
+0.09(+1.65%)
Feb 21, 2019
5.400
5.520
5.350
5.450
285,083
+0.12(+2.25%)
Feb 20, 2019
5.310
5.430
5.310
5.330
360,989
-0.02(-0.37%)
Feb 19, 2019
5.460
5.460
5.320
5.350
428,907
-0.14(-2.55%)
Feb 15, 2019
5.410
5.540
5.350
5.490
449,900
+0.09(+1.67%)
Feb 14, 2019
5.410
5.560
5.370
5.400
508,180
+0.08(+1.50%)
Feb 13, 2019
5.270
5.380
5.250
5.320
280,643
+0.04(+0.76%)
Feb 12, 2019
5.380
5.380
5.240
5.280
331,296
-0.08(-1.49%)
Feb 11, 2019
5.350
5.400
5.335
5.360
295,767
+0.00(+0.00%)
Feb 08, 2019
5.300
5.380
5.260
5.360
459,200
+0.01(+0.19%)
Feb 07, 2019
5.290
5.360
5.160
5.350
661,542
+0.09(+1.71%)
Feb 06, 2019
4.970
5.280
4.960
5.260
909,729
+0.29(+5.84%)
Feb 05, 2019
4.900
5.040
4.520
4.970
1,663,841
-0.43(-7.96%)
Feb 04, 2019
5.260
5.400
5.260
5.400
556,727
+0.09(+1.69%)
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
.