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 (%)
Apr 30, 2010
7.080
7.110
6.840
6.840
666,141
-0.23(-3.25%)
Apr 29, 2010
6.960
7.090
6.900
7.070
473,340
+0.17(+2.46%)
Apr 28, 2010
6.950
7.000
6.860
6.900
547,425
+0.01(+0.15%)
Apr 27, 2010
7.100
7.260
6.880
6.890
670,427
-0.26(-3.64%)
Apr 26, 2010
7.140
7.200
7.130
7.150
421,966
-0.02(-0.28%)
Apr 23, 2010
7.170
7.230
7.110
7.170
525,096
-0.01(-0.14%)
Apr 22, 2010
7.030
7.250
7.030
7.180
1,099,634
+0.07(+0.98%)
Apr 21, 2010
7.070
7.130
6.880
7.110
389,447
+0.06(+0.85%)
Apr 20, 2010
7.010
7.090
6.970
7.050
505,220
+0.05(+0.71%)
Apr 19, 2010
7.050
7.090
6.840
7.000
576,890
-0.08(-1.13%)
Apr 16, 2010
7.230
7.250
7.050
7.080
543,743
-0.15(-2.07%)
Apr 15, 2010
7.160
7.270
7.080
7.230
886,673
+0.03(+0.42%)
Apr 14, 2010
6.960
7.220
6.960
7.200
873,583
+0.26(+3.75%)
Apr 13, 2010
6.940
6.950
6.850
6.940
805,035
+0.01(+0.14%)
Apr 12, 2010
6.880
6.960
6.860
6.930
664,123
+0.02(+0.29%)
Apr 09, 2010
6.850
6.970
6.800
6.910
984,587
+0.05(+0.73%)
Apr 08, 2010
6.620
6.890
6.590
6.860
1,409,074
+0.20(+3.00%)
Apr 07, 2010
6.400
6.680
6.390
6.660
776,982
+0.23(+3.58%)
Apr 06, 2010
6.350
6.430
6.310
6.430
440,659
+0.04(+0.63%)
Apr 05, 2010
6.350
6.470
6.330
6.390
761,018
+0.07(+1.11%)
Apr 01, 2010
6.320
6.320
6.320
6.320
565,100
+0.01(+0.16%)
Mar 31, 2010
6.300
6.410
6.250
6.310
556,138
-0.03(-0.47%)
Mar 30, 2010
6.380
6.440
6.270
6.340
402,480
-0.06(-0.94%)
Mar 29, 2010
6.460
6.500
6.320
6.400
475,339
-0.02(-0.31%)
Mar 26, 2010
6.450
6.510
6.390
6.420
571,284
-0.01(-0.16%)
Mar 25, 2010
6.460
6.630
6.410
6.430
723,945
+0.00(+0.00%)
Mar 24, 2010
6.280
6.490
6.280
6.430
628,793
-0.06(-0.92%)
Mar 23, 2010
6.460
6.500
6.430
6.490
332,054
+0.01(+0.15%)
Mar 22, 2010
6.360
6.513
6.360
6.480
683,044
+0.06(+0.93%)
Mar 19, 2010
6.500
6.500
6.300
6.420
1,244,007
-0.04(-0.62%)
Mar 18, 2010
6.470
6.480
6.390
6.460
827,362
+0.02(+0.31%)
Mar 17, 2010
6.480
6.510
6.440
6.440
610,777
-0.05(-0.77%)
Mar 16, 2010
6.520
6.520
6.400
6.490
483,785
-0.02(-0.31%)
Mar 15, 2010
6.490
6.700
6.450
6.510
621,558
-0.20(-2.98%)
Mar 12, 2010
6.650
6.750
6.590
6.710
321,513
+0.06(+0.90%)
Mar 11, 2010
6.660
6.680
6.590
6.650
486,876
-0.01(-0.15%)
Mar 10, 2010
6.690
6.700
6.580
6.660
520,440
-0.05(-0.75%)
Mar 09, 2010
6.810
6.860
6.680
6.710
944,410
-0.10(-1.47%)
Mar 08, 2010
6.800
6.900
6.770
6.810
520,828
-0.01(-0.15%)
Mar 05, 2010
6.760
6.860
6.670
6.820
750,722
+0.08(+1.19%)
Mar 04, 2010
6.790
6.790
6.640
6.740
543,245
+0.00(+0.00%)
Mar 03, 2010
6.890
6.890
6.660
6.740
1,524,391
-0.13(-1.89%)
Mar 02, 2010
6.730
6.950
6.550
6.870
1,181,778
+0.12(+1.78%)
Mar 01, 2010
6.550
6.750
6.500
6.750
673,632
+0.19(+2.90%)
Feb 26, 2010
6.570
6.580
6.400
6.560
892,744
-0.02(-0.30%)
Feb 25, 2010
6.450
6.580
6.360
6.580
907,123
+0.02(+0.30%)
Feb 24, 2010
6.470
6.560
6.430
6.560
374,429
+0.09(+1.39%)
Feb 23, 2010
6.570
6.580
6.450
6.470
1,257,228
-0.10(-1.52%)
Feb 22, 2010
6.410
6.590
6.390
6.570
743,270
+0.16(+2.50%)
Feb 19, 2010
6.130
6.475
6.080
6.410
974,848
+0.28(+4.57%)
Feb 18, 2010
6.170
6.210
6.100
6.130
976,965
-0.06(-0.97%)
Feb 17, 2010
6.150
6.200
6.130
6.190
417,313
+0.04(+0.65%)
Feb 16, 2010
6.190
6.190
6.100
6.150
550,465
+0.02(+0.33%)
Feb 12, 2010
6.040
6.130
6.130
6.130
973,100
+0.04(+0.66%)
Feb 11, 2010
6.050
6.090
5.960
6.090
838,353
-0.01(-0.16%)
Feb 10, 2010
6.040
6.130
6.010
6.100
359,090
+0.02(+0.33%)
Feb 09, 2010
6.110
6.190
6.070
6.080
736,306
+0.06(+1.00%)
Feb 08, 2010
6.080
6.310
5.880
6.020
802,034
-0.03(-0.50%)
Feb 05, 2010
6.270
6.270
5.780
6.050
2,327,427
+0.15(+2.54%)
Feb 04, 2010
6.040
6.100
5.900
5.900
909,934
-0.17(-2.80%)
Feb 03, 2010
6.060
6.160
6.050
6.070
565,096
+0.00(+0.00%)
Feb 02, 2010
5.990
6.160
5.970
6.070
1,265,283
+0.03(+0.50%)
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
.