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 (%)
Oct 31, 2006
8.240
8.250
8.000
8.110
946,309
-0.09(-1.09%)
Oct 30, 2006
8.080
8.220
7.970
8.199
1,576,865
+0.07(+0.85%)
Oct 27, 2006
8.455
8.570
8.090
8.130
2,182,236
-0.40(-4.69%)
Oct 26, 2006
7.610
8.620
7.570
8.530
6,858,603
+1.47(+20.82%)
Oct 25, 2006
7.090
7.270
6.960
7.060
1,081,194
-0.06(-0.84%)
Oct 24, 2006
7.260
7.260
7.020
7.120
888,626
-0.17(-2.33%)
Oct 23, 2006
7.350
7.520
7.250
7.290
1,510,367
-0.37(-4.83%)
Oct 20, 2006
7.660
7.710
7.550
7.660
906,345
+0.02(+0.26%)
Oct 19, 2006
7.610
7.690
7.550
7.640
586,521
+0.03(+0.39%)
Oct 18, 2006
7.650
7.750
7.500
7.610
1,233,383
+0.00(+0.00%)
Oct 17, 2006
7.440
7.610
7.350
7.610
1,099,562
+0.10(+1.33%)
Oct 16, 2006
7.400
7.540
7.320
7.510
772,012
+0.09(+1.21%)
Oct 13, 2006
7.050
7.440
7.050
7.420
837,180
+0.29(+4.07%)
Oct 12, 2006
7.150
7.190
6.920
7.130
974,445
+0.01(+0.14%)
Oct 11, 2006
7.210
7.300
7.060
7.120
805,441
-0.18(-2.47%)
Oct 10, 2006
7.230
7.300
7.160
7.300
758,198
+0.05(+0.69%)
Oct 09, 2006
7.380
7.380
7.230
7.250
772,418
-0.12(-1.63%)
Oct 06, 2006
7.450
7.500
7.320
7.370
474,773
-0.13(-1.73%)
Oct 05, 2006
7.340
7.520
7.320
7.500
651,560
+0.11(+1.49%)
Oct 04, 2006
7.170
7.410
7.140
7.390
983,000
+0.19(+2.64%)
Oct 03, 2006
7.350
7.500
7.180
7.200
1,407,132
-0.16(-2.17%)
Oct 02, 2006
7.370
7.530
7.250
7.360
1,048,269
+0.00(+0.00%)
Sep 29, 2006
7.420
7.550
7.260
7.360
1,081,053
-0.04(-0.54%)
Sep 28, 2006
7.500
7.650
7.370
7.400
886,451
-0.11(-1.46%)
Sep 27, 2006
7.620
7.750
7.470
7.510
908,432
-0.11(-1.44%)
Sep 26, 2006
7.620
7.690
7.550
7.620
1,360,539
+0.00(+0.00%)
Sep 25, 2006
7.200
7.650
7.170
7.620
1,463,195
+0.41(+5.69%)
Sep 22, 2006
7.290
7.370
7.090
7.210
733,956
-0.08(-1.10%)
Sep 21, 2006
7.150
7.400
7.090
7.290
1,344,343
+0.14(+1.96%)
Sep 20, 2006
7.200
7.250
7.020
7.150
1,592,595
-0.01(-0.14%)
Sep 19, 2006
7.000
7.170
6.750
7.160
958,844
+0.13(+1.85%)
Sep 18, 2006
7.330
7.340
6.980
7.030
1,873,037
-0.26(-3.57%)
Sep 15, 2006
7.620
7.700
7.120
7.290
2,890,487
+0.20(+2.82%)
Sep 14, 2006
6.880
7.140
6.780
7.090
1,288,755
+0.21(+3.05%)
Sep 13, 2006
7.000
7.060
6.830
6.880
932,330
-0.12(-1.71%)
Sep 12, 2006
6.850
7.070
6.780
7.000
1,450,077
+0.16(+2.34%)
Sep 11, 2006
6.660
6.890
6.520
6.840
907,252
+0.13(+1.94%)
Sep 08, 2006
6.750
6.900
6.650
6.710
702,589
-0.03(-0.45%)
Sep 07, 2006
6.300
6.900
6.250
6.740
1,661,400
+0.39(+6.14%)
Sep 06, 2006
6.650
6.660
6.310
6.350
1,321,443
-0.36(-5.37%)
Sep 05, 2006
6.350
6.710
6.300
6.710
1,778,020
+0.30(+4.68%)
Sep 01, 2006
6.230
6.440
6.130
6.410
1,188,702
+0.20(+3.22%)
Aug 31, 2006
5.780
6.240
5.780
6.210
2,513,650
+0.40(+6.88%)
Aug 30, 2006
5.915
5.930
5.740
5.810
971,427
-0.04(-0.68%)
Aug 29, 2006
5.840
5.870
5.690
5.850
689,607
+0.03(+0.52%)
Aug 28, 2006
5.870
5.880
5.760
5.820
635,837
+0.00(+0.00%)
Aug 25, 2006
5.680
5.840
5.640
5.820
800,870
+0.15(+2.65%)
Aug 24, 2006
5.610
5.720
5.550
5.670
569,221
+0.11(+1.98%)
Aug 23, 2006
5.690
5.750
5.520
5.560
436,267
-0.09(-1.59%)
Aug 22, 2006
5.570
5.750
5.530
5.650
489,155
+0.04(+0.71%)
Aug 21, 2006
5.600
5.660
5.455
5.610
573,178
-0.05(-0.88%)
Aug 18, 2006
5.550
5.750
5.410
5.660
685,327
+0.12(+2.17%)
Aug 17, 2006
5.590
5.600
5.430
5.540
585,275
-0.04(-0.72%)
Aug 16, 2006
5.430
5.600
5.430
5.580
648,746
+0.17(+3.14%)
Aug 15, 2006
5.300
5.450
5.290
5.410
527,885
+0.19(+3.64%)
Aug 14, 2006
5.110
5.300
5.100
5.220
415,898
+0.13(+2.55%)
Aug 11, 2006
5.170
5.190
5.020
5.090
406,398
-0.08(-1.55%)
Aug 10, 2006
5.050
5.200
5.020
5.170
416,988
+0.10(+1.97%)
Aug 09, 2006
5.100
5.250
5.030
5.070
688,455
+0.05(+1.00%)
Aug 08, 2006
5.090
5.230
4.950
5.020
514,340
-0.03(-0.59%)
Aug 07, 2006
5.170
5.210
5.000
5.050
697,971
-0.13(-2.51%)
Aug 04, 2006
5.310
5.390
5.060
5.180
603,855
-0.08(-1.52%)
Aug 03, 2006
5.070
5.300
5.050
5.260
609,453
+0.11(+2.14%)
Aug 02, 2006
5.000
5.200
4.930
5.150
716,169
+0.19(+3.83%)
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
.