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 (%)
Aug 31, 2012
4.580
4.620
4.460
4.570
334,746
+0.05(+1.11%)
Aug 30, 2012
4.540
4.540
4.460
4.520
228,727
-0.05(-1.09%)
Aug 29, 2012
4.440
4.580
4.431
4.570
335,544
+0.09(+2.01%)
Aug 27, 2012
4.380
4.490
4.380
4.480
265,536
+0.11(+2.52%)
Aug 24, 2012
4.290
4.410
4.220
4.370
335,708
+0.05(+1.27%)
Aug 23, 2012
4.400
4.410
4.230
4.315
637,440
-0.10(-2.38%)
Aug 22, 2012
4.400
4.440
4.350
4.420
353,647
+0.01(+0.23%)
Aug 21, 2012
4.460
4.490
4.400
4.410
467,224
-0.05(-1.12%)
Aug 20, 2012
4.490
4.490
4.370
4.460
366,404
-0.03(-0.67%)
Aug 17, 2012
4.460
4.490
4.400
4.490
395,283
+0.01(+0.22%)
Aug 16, 2012
4.390
4.490
4.390
4.480
363,948
+0.06(+1.36%)
Aug 15, 2012
4.260
4.450
4.210
4.420
305,902
+0.13(+3.03%)
Aug 14, 2012
4.490
4.490
4.270
4.290
632,079
-0.18(-4.03%)
Aug 13, 2012
4.450
4.520
4.450
4.470
286,430
+0.01(+0.22%)
Aug 10, 2012
4.430
4.510
4.400
4.460
252,884
+0.01(+0.22%)
Aug 09, 2012
4.410
4.470
4.380
4.450
373,654
+0.02(+0.45%)
Aug 08, 2012
4.460
4.510
4.380
4.430
444,308
-0.06(-1.34%)
Aug 07, 2012
4.490
4.630
4.440
4.490
574,239
+0.02(+0.45%)
Aug 06, 2012
4.390
4.580
4.360
4.470
596,553
+0.09(+2.05%)
Aug 03, 2012
4.380
4.470
4.310
4.380
570,709
+0.10(+2.34%)
Aug 02, 2012
4.180
4.310
4.160
4.280
474,829
+0.05(+1.18%)
Aug 01, 2012
4.280
4.380
4.210
4.230
579,896
-0.01(-0.24%)
Jul 31, 2012
4.220
4.370
4.210
4.240
919,439
+0.00(+0.00%)
Jul 30, 2012
4.260
4.300
4.210
4.240
473,964
-0.02(-0.47%)
Jul 27, 2012
4.020
4.260
3.950
4.260
649,436
+0.25(+6.23%)
Jul 26, 2012
4.040
4.090
3.970
4.010
499,965
+0.04(+1.01%)
Jul 25, 2012
3.760
4.150
3.760
3.970
772,570
+0.20(+5.31%)
Jul 24, 2012
3.950
3.950
3.760
3.770
462,298
-0.15(-3.83%)
Jul 23, 2012
3.900
3.990
3.870
3.920
339,303
-0.09(-2.24%)
Jul 20, 2012
4.050
4.060
3.980
4.010
368,333
-0.10(-2.43%)
Jul 19, 2012
4.070
4.130
4.050
4.110
230,517
+0.04(+0.98%)
Jul 18, 2012
3.890
4.070
3.870
4.070
443,754
+0.18(+4.63%)
Jul 17, 2012
3.950
3.950
3.830
3.890
310,284
-0.04(-1.02%)
Jul 16, 2012
4.010
4.060
3.890
3.930
357,169
-0.08(-2.00%)
Jul 13, 2012
4.020
4.070
4.000
4.010
449,285
+0.00(+0.00%)
Jul 12, 2012
4.140
4.140
3.960
4.010
592,516
-0.18(-4.30%)
Jul 11, 2012
4.230
4.231
4.150
4.190
445,632
-0.04(-0.95%)
Jul 10, 2012
4.230
4.250
4.200
4.230
334,564
+0.02(+0.48%)
Jul 09, 2012
4.220
4.230
4.180
4.210
503,737
-0.02(-0.47%)
Jul 06, 2012
4.290
4.330
4.230
4.230
433,484
-0.13(-2.98%)
Jul 05, 2012
4.260
4.370
4.260
4.360
420,017
+0.05(+1.16%)
Jul 03, 2012
4.270
4.320
4.190
4.310
543,007
-0.06(-1.37%)
Jul 02, 2012
4.280
4.380
4.190
4.370
519,141
+0.11(+2.58%)
Jun 29, 2012
4.200
4.290
4.070
4.260
667,897
+0.17(+4.16%)
Jun 28, 2012
4.180
4.230
4.040
4.090
426,113
-0.15(-3.54%)
Jun 27, 2012
4.190
4.260
4.170
4.240
416,307
+0.06(+1.44%)
Jun 26, 2012
4.050
4.210
4.030
4.180
984,722
+0.13(+3.21%)
Jun 25, 2012
4.130
4.140
4.000
4.050
764,429
-0.13(-3.11%)
Jun 22, 2012
4.160
4.210
4.100
4.180
1,838,171
+0.07(+1.70%)
Jun 21, 2012
4.290
4.300
4.110
4.110
446,664
-0.17(-3.97%)
Jun 20, 2012
4.230
4.300
4.230
4.280
389,841
+0.07(+1.66%)
Jun 19, 2012
4.230
4.320
4.205
4.210
552,828
+0.01(+0.24%)
Jun 18, 2012
4.190
4.220
4.160
4.200
375,770
-0.03(-0.71%)
Jun 15, 2012
4.160
4.310
4.140
4.230
834,083
+0.05(+1.20%)
Jun 14, 2012
4.140
4.185
4.100
4.180
387,539
+0.07(+1.70%)
Jun 13, 2012
4.210
4.250
4.110
4.110
476,331
-0.09(-2.14%)
Jun 12, 2012
4.260
4.280
4.160
4.200
934,356
+0.03(+0.72%)
Jun 11, 2012
4.500
4.500
4.170
4.170
896,035
-0.25(-5.66%)
Jun 08, 2012
4.370
4.440
4.330
4.420
367,262
+0.04(+0.91%)
Jun 07, 2012
4.460
4.500
4.350
4.380
668,480
-0.01(-0.23%)
Jun 06, 2012
4.370
4.415
4.321
4.390
635,226
+0.06(+1.39%)
Jun 05, 2012
4.140
4.360
4.122
4.330
304,946
+0.15(+3.59%)
Jun 04, 2012
4.190
4.290
4.130
4.180
471,360
+0.02(+0.48%)
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
.