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 (%)
Jan 31, 2007
8.860
9.110
8.750
9.050
3,102,160
+0.10(+1.12%)
Jan 30, 2007
9.000
9.020
8.820
8.950
953,499
-0.04(-0.44%)
Jan 29, 2007
8.810
9.100
8.800
8.990
1,246,738
+0.12(+1.35%)
Jan 26, 2007
8.620
8.920
8.330
8.870
1,184,632
+0.28(+3.26%)
Jan 25, 2007
8.850
8.910
8.460
8.590
997,626
-0.27(-3.05%)
Jan 24, 2007
8.720
8.980
8.690
8.860
895,279
+0.18(+2.07%)
Jan 23, 2007
8.270
8.900
8.230
8.680
2,003,424
+0.37(+4.45%)
Jan 22, 2007
8.190
8.350
8.060
8.310
814,039
+0.13(+1.59%)
Jan 19, 2007
8.100
8.265
8.080
8.180
739,657
+0.04(+0.49%)
Jan 18, 2007
8.280
8.320
8.060
8.140
765,662
-0.03(-0.37%)
Jan 17, 2007
8.290
8.350
8.140
8.170
691,307
-0.14(-1.68%)
Jan 16, 2007
8.420
8.440
8.260
8.310
1,135,255
-0.04(-0.48%)
Jan 12, 2007
8.250
8.460
8.150
8.350
1,981,898
+0.19(+2.33%)
Jan 11, 2007
7.520
8.180
7.480
8.160
2,435,127
+0.81(+11.02%)
Jan 10, 2007
7.110
7.370
7.110
7.350
700,466
+0.18(+2.51%)
Jan 09, 2007
7.210
7.320
7.040
7.170
879,033
-0.02(-0.28%)
Jan 08, 2007
7.290
7.290
7.160
7.190
582,151
-0.09(-1.24%)
Jan 05, 2007
7.450
7.450
7.240
7.280
776,659
-0.20(-2.67%)
Jan 04, 2007
7.220
7.510
7.200
7.480
623,230
+0.20(+2.75%)
Jan 03, 2007
7.340
7.480
7.070
7.280
1,328,279
+0.01(+0.14%)
Dec 29, 2006
7.110
7.370
7.110
7.270
1,105,762
+0.13(+1.82%)
Dec 28, 2006
7.200
7.300
7.050
7.140
1,145,552
-0.16(-2.19%)
Dec 27, 2006
7.170
7.340
7.150
7.300
513,331
+0.12(+1.67%)
Dec 26, 2006
7.160
7.300
7.060
7.180
709,202
-0.01(-0.14%)
Dec 22, 2006
7.460
7.530
7.100
7.190
962,445
-0.32(-4.26%)
Dec 21, 2006
7.140
7.530
7.140
7.510
1,209,992
+0.35(+4.89%)
Dec 20, 2006
7.300
7.560
7.140
7.160
1,115,370
-0.16(-2.19%)
Dec 19, 2006
7.410
7.450
7.280
7.320
887,702
-0.13(-1.74%)
Dec 18, 2006
7.600
7.740
7.410
7.450
654,589
-0.15(-1.97%)
Dec 15, 2006
7.440
7.720
7.430
7.600
1,267,891
+0.17(+2.29%)
Dec 14, 2006
7.550
7.620
7.430
7.430
1,009,249
-0.14(-1.85%)
Dec 13, 2006
7.640
7.660
7.550
7.570
486,047
-0.01(-0.13%)
Dec 12, 2006
7.710
7.780
7.540
7.580
595,573
-0.10(-1.30%)
Dec 11, 2006
7.580
7.790
7.580
7.680
593,081
+0.07(+0.92%)
Dec 08, 2006
7.660
7.780
7.510
7.610
889,544
-0.10(-1.30%)
Dec 07, 2006
7.780
7.850
7.640
7.710
616,998
-0.02(-0.26%)
Dec 06, 2006
7.800
7.830
7.680
7.730
631,123
-0.05(-0.64%)
Dec 05, 2006
7.760
7.930
7.740
7.780
995,341
+0.02(+0.26%)
Dec 04, 2006
7.700
7.810
7.670
7.760
1,327,598
+0.06(+0.78%)
Dec 01, 2006
7.950
7.970
7.660
7.700
1,269,348
-0.23(-2.90%)
Nov 30, 2006
8.140
8.140
7.850
7.930
1,117,300
-0.18(-2.22%)
Nov 29, 2006
7.880
8.170
7.870
8.110
1,203,366
+0.32(+4.11%)
Nov 28, 2006
7.800
7.860
7.660
7.790
1,003,323
-0.06(-0.76%)
Nov 27, 2006
8.270
8.270
7.820
7.850
1,333,875
-0.50(-5.99%)
Nov 24, 2006
8.130
8.390
8.060
8.350
289,671
+0.18(+2.20%)
Nov 22, 2006
8.150
8.320
8.120
8.170
459,452
-0.06(-0.73%)
Nov 21, 2006
8.140
8.260
8.010
8.230
929,592
+0.11(+1.35%)
Nov 20, 2006
8.310
8.320
8.110
8.120
830,309
-0.23(-2.75%)
Nov 17, 2006
8.320
8.360
8.160
8.350
717,975
+0.00(+0.00%)
Nov 16, 2006
8.430
8.550
8.340
8.350
874,041
-0.05(-0.60%)
Nov 15, 2006
8.590
8.660
8.300
8.400
1,183,294
-0.16(-1.87%)
Nov 14, 2006
8.310
8.600
8.250
8.560
830,128
+0.22(+2.64%)
Nov 13, 2006
8.170
8.380
8.130
8.340
646,524
+0.14(+1.71%)
Nov 10, 2006
8.170
8.290
8.110
8.200
590,568
+0.01(+0.12%)
Nov 09, 2006
8.360
8.490
8.120
8.190
910,602
-0.06(-0.73%)
Nov 08, 2006
8.310
8.320
8.050
8.250
1,409,669
-0.07(-0.84%)
Nov 07, 2006
8.427
8.670
8.310
8.320
1,705,323
-0.06(-0.72%)
Nov 06, 2006
8.310
8.500
8.290
8.380
1,309,133
+0.08(+0.96%)
Nov 03, 2006
7.790
8.370
7.790
8.300
1,685,873
+0.52(+6.68%)
Nov 02, 2006
7.900
7.990
7.750
7.780
786,209
-0.18(-2.26%)
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
.