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 29, 2004
8.410
8.410
8.150
8.320
1,109,600
-0.04(-0.48%)
Oct 28, 2004
8.530
8.600
8.300
8.360
1,440,000
-0.28(-3.24%)
Oct 27, 2004
8.660
9.110
8.450
8.640
2,333,600
-0.06(-0.69%)
Oct 26, 2004
8.210
8.760
8.160
8.700
1,946,100
+0.52(+6.36%)
Oct 25, 2004
8.030
8.230
7.940
8.180
1,138,500
+0.20(+2.51%)
Oct 22, 2004
7.990
8.270
7.800
7.980
1,998,700
+0.08(+1.01%)
Oct 21, 2004
7.370
7.940
7.350
7.900
1,201,700
+0.55(+7.48%)
Oct 20, 2004
7.290
7.440
7.200
7.350
767,600
+0.01(+0.14%)
Oct 19, 2004
7.500
7.720
7.270
7.340
1,189,200
-0.05(-0.68%)
Oct 18, 2004
7.190
7.480
7.070
7.390
927,300
+0.17(+2.35%)
Oct 15, 2004
6.850
7.310
6.840
7.220
1,547,200
+0.35(+5.09%)
Oct 14, 2004
6.950
7.020
6.710
6.870
892,600
-0.08(-1.15%)
Oct 13, 2004
6.900
7.070
6.870
6.950
1,788,000
+0.04(+0.58%)
Oct 12, 2004
6.090
7.160
6.020
6.910
5,929,000
-0.22(-3.09%)
Oct 11, 2004
7.170
7.170
6.960
7.130
553,600
-0.02(-0.28%)
Oct 08, 2004
7.220
7.290
6.940
7.150
1,316,900
-0.01(-0.14%)
Oct 07, 2004
7.360
7.400
7.150
7.160
967,800
-0.08(-1.10%)
Oct 06, 2004
6.900
7.340
6.900
7.240
1,008,100
+0.28(+4.02%)
Oct 05, 2004
7.000
7.100
6.920
6.960
579,200
-0.04(-0.57%)
Oct 04, 2004
6.900
7.140
6.880
7.000
1,266,400
+0.15(+2.19%)
Oct 01, 2004
6.710
6.890
6.650
6.850
1,056,400
+0.20(+3.01%)
Sep 30, 2004
6.630
6.780
6.480
6.650
1,049,300
+0.08(+1.22%)
Sep 29, 2004
6.510
6.690
6.469
6.570
1,344,700
+0.02(+0.31%)
Sep 28, 2004
6.410
6.550
6.360
6.550
899,800
+0.15(+2.34%)
Sep 27, 2004
6.300
6.570
6.300
6.400
737,200
-0.01(-0.16%)
Sep 24, 2004
6.540
6.670
6.410
6.410
499,500
-0.13(-1.99%)
Sep 23, 2004
6.250
6.640
6.200
6.540
1,292,200
+0.20(+3.15%)
Sep 22, 2004
6.350
6.360
6.230
6.340
1,296,700
-0.05(-0.78%)
Sep 21, 2004
6.510
6.510
6.320
6.390
1,218,800
-0.00(-0.08%)
Sep 20, 2004
6.380
6.550
6.270
6.395
778,200
+0.01(+0.24%)
Sep 17, 2004
6.340
6.550
6.070
6.380
912,500
+0.11(+1.75%)
Sep 16, 2004
6.200
6.360
6.120
6.270
590,500
+0.15(+2.45%)
Sep 15, 2004
6.290
6.300
6.070
6.120
716,500
-0.22(-3.47%)
Sep 14, 2004
6.350
6.430
6.160
6.340
951,400
-0.10(-1.55%)
Sep 13, 2004
6.450
6.530
6.350
6.440
811,300
+0.09(+1.42%)
Sep 10, 2004
6.110
6.420
6.003
6.350
955,800
+0.24(+3.93%)
Sep 09, 2004
6.090
6.180
5.850
6.110
1,081,900
+0.20(+3.38%)
Sep 08, 2004
5.970
6.190
5.910
5.910
789,200
-0.20(-3.27%)
Sep 07, 2004
5.980
6.200
5.910
6.110
898,100
+0.23(+3.91%)
Sep 03, 2004
6.010
6.030
5.800
5.880
526,100
-0.13(-2.13%)
Sep 02, 2004
5.910
6.060
5.730
6.008
543,700
+0.12(+2.00%)
Sep 01, 2004
6.020
6.450
5.830
5.890
1,124,600
-0.04(-0.67%)
Aug 31, 2004
5.860
5.960
5.680
5.930
609,800
+0.07(+1.19%)
Aug 30, 2004
5.990
6.000
5.850
5.860
553,700
-0.13(-2.17%)
Aug 27, 2004
5.910
6.030
5.860
5.990
556,800
+0.05(+0.84%)
Aug 26, 2004
6.070
6.150
5.930
5.940
650,700
-0.09(-1.49%)
Aug 25, 2004
5.820
6.080
5.530
6.030
930,900
+0.28(+4.87%)
Aug 24, 2004
5.760
5.940
5.690
5.750
938,600
+0.05(+0.88%)
Aug 23, 2004
5.980
6.000
5.650
5.700
702,600
-0.19(-3.23%)
Aug 20, 2004
5.700
5.950
5.600
5.890
618,800
+0.16(+2.79%)
Aug 19, 2004
5.550
5.790
5.450
5.730
815,000
+0.13(+2.32%)
Aug 18, 2004
5.230
5.600
5.180
5.600
1,261,400
+0.28(+5.26%)
Aug 17, 2004
5.470
5.490
5.210
5.320
831,000
+0.01(+0.19%)
Aug 16, 2004
5.010
5.380
5.010
5.310
1,147,900
+0.35(+7.06%)
Aug 13, 2004
4.990
5.190
4.860
4.960
833,300
-0.06(-1.20%)
Aug 12, 2004
5.140
5.240
5.020
5.020
832,100
-0.26(-4.92%)
Aug 11, 2004
5.380
5.380
4.860
5.280
1,695,600
-0.29(-5.21%)
Aug 10, 2004
5.480
5.690
5.350
5.570
1,233,400
+0.09(+1.64%)
Aug 09, 2004
5.640
5.810
5.350
5.480
817,000
-0.18(-3.18%)
Aug 06, 2004
5.870
5.890
5.600
5.660
1,182,000
-0.26(-4.39%)
Aug 05, 2004
6.160
6.210
5.840
5.920
798,700
-0.22(-3.58%)
Aug 04, 2004
6.180
6.350
6.010
6.140
875,000
-0.07(-1.13%)
Aug 03, 2004
6.410
6.450
6.130
6.210
888,000
-0.24(-3.72%)
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
.