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 (%)
Oct 29, 2010
7.150
7.229
6.860
6.980
1,535,882
+0.00(+0.00%)
Oct 28, 2010
6.910
7.000
6.740
6.980
923,692
+0.16(+2.35%)
Oct 27, 2010
6.810
6.910
6.770
6.820
671,579
-0.18(-2.57%)
Oct 25, 2010
6.970
7.100
6.930
7.000
994,928
+0.07(+1.01%)
Oct 22, 2010
6.880
7.000
6.860
6.930
557,473
+0.10(+1.46%)
Oct 21, 2010
6.990
7.050
6.710
6.830
626,056
-0.15(-2.15%)
Oct 20, 2010
6.850
7.020
6.770
6.980
716,067
+0.16(+2.35%)
Oct 19, 2010
6.750
6.980
6.700
6.820
787,141
-0.15(-2.15%)
Oct 18, 2010
6.990
7.050
6.930
6.970
516,129
+0.00(+0.00%)
Oct 15, 2010
7.120
7.120
6.940
6.970
735,208
-0.04(-0.57%)
Oct 14, 2010
7.090
7.100
6.900
7.010
466,182
-0.07(-0.99%)
Oct 13, 2010
7.070
7.150
6.950
7.080
843,629
+0.03(+0.43%)
Oct 12, 2010
7.020
7.080
6.900
7.050
488,159
+0.03(+0.43%)
Oct 11, 2010
7.050
7.100
6.950
7.020
338,137
-0.06(-0.85%)
Oct 08, 2010
7.020
7.120
6.980
7.080
928,711
+0.04(+0.57%)
Oct 07, 2010
7.150
7.150
6.930
7.040
494,367
-0.06(-0.85%)
Oct 06, 2010
7.070
7.140
7.040
7.100
954,624
+0.00(+0.00%)
Oct 05, 2010
6.990
7.150
6.920
7.100
930,190
+0.20(+2.90%)
Oct 04, 2010
7.000
7.000
6.740
6.900
978,977
-0.10(-1.43%)
Oct 01, 2010
6.910
7.070
6.880
7.000
1,171,760
+0.12(+1.74%)
Sep 30, 2010
6.760
6.940
6.670
6.880
736,922
+0.20(+2.99%)
Sep 29, 2010
6.590
6.700
6.540
6.680
601,838
+0.09(+1.37%)
Sep 28, 2010
6.640
6.730
6.500
6.590
1,103,745
-0.01(-0.15%)
Sep 27, 2010
6.650
6.683
6.560
6.600
662,458
-0.03(-0.45%)
Sep 24, 2010
6.600
6.709
6.560
6.630
1,080,264
+0.15(+2.31%)
Sep 23, 2010
6.510
6.690
6.460
6.480
343,541
-0.10(-1.52%)
Sep 22, 2010
6.750
6.880
6.480
6.580
494,671
-0.17(-2.52%)
Sep 21, 2010
7.040
7.040
6.750
6.750
610,874
-0.32(-4.53%)
Sep 20, 2010
6.860
7.070
6.700
7.070
777,229
+0.21(+3.06%)
Sep 17, 2010
6.740
6.920
6.470
6.860
1,003,982
-0.06(-0.87%)
Sep 15, 2010
6.770
6.962
6.300
6.920
815,451
+0.14(+2.06%)
Sep 14, 2010
6.760
6.870
6.600
6.780
455,359
+0.02(+0.30%)
Sep 13, 2010
6.530
6.780
6.500
6.760
674,128
+0.29(+4.48%)
Sep 10, 2010
6.480
6.540
6.410
6.470
420,087
+0.00(+0.00%)
Sep 09, 2010
6.460
6.480
6.300
6.470
369,247
+0.03(+0.47%)
Sep 08, 2010
6.350
6.440
6.310
6.440
494,501
+0.11(+1.74%)
Sep 07, 2010
6.380
6.400
6.275
6.330
387,975
-0.06(-0.94%)
Sep 03, 2010
6.180
6.400
6.140
6.390
447,439
+0.28(+4.58%)
Sep 02, 2010
6.070
6.140
6.010
6.110
243,253
+0.00(+0.00%)
Sep 01, 2010
5.920
6.110
5.901
6.110
638,723
+0.30(+5.16%)
Aug 31, 2010
5.870
5.960
5.730
5.810
495,115
-0.07(-1.19%)
Aug 30, 2010
5.990
6.040
5.870
5.880
492,544
-0.15(-2.49%)
Aug 27, 2010
5.950
6.040
5.820
6.030
450,817
+0.16(+2.73%)
Aug 26, 2010
5.880
5.980
5.830
5.870
442,525
-0.01(-0.17%)
Aug 25, 2010
5.800
5.890
5.740
5.880
599,192
+0.04(+0.68%)
Aug 24, 2010
5.730
5.890
5.700
5.840
586,063
+0.01(+0.17%)
Aug 23, 2010
6.080
6.120
5.830
5.830
554,093
-0.22(-3.64%)
Aug 20, 2010
5.930
6.050
5.820
6.050
546,973
+0.11(+1.85%)
Aug 19, 2010
6.160
6.230
5.910
5.940
578,812
-0.26(-4.19%)
Aug 18, 2010
6.130
6.320
6.100
6.200
545,701
+0.04(+0.65%)
Aug 17, 2010
6.140
6.170
6.080
6.160
469,850
+0.09(+1.48%)
Aug 16, 2010
6.060
6.210
6.030
6.070
366,241
-0.04(-0.65%)
Aug 13, 2010
6.250
6.270
6.100
6.110
393,846
-0.18(-2.86%)
Aug 12, 2010
6.290
6.310
6.120
6.290
451,078
-0.08(-1.26%)
Aug 11, 2010
6.600
6.620
6.340
6.370
563,606
-0.40(-5.91%)
Aug 10, 2010
6.830
6.920
6.640
6.770
415,848
-0.16(-2.31%)
Aug 09, 2010
6.870
6.980
6.810
6.930
413,835
+0.13(+1.91%)
Aug 06, 2010
6.770
6.920
6.620
6.800
426,205
-0.09(-1.31%)
Aug 05, 2010
6.950
7.000
6.881
6.890
410,126
-0.09(-1.29%)
Aug 04, 2010
7.000
7.080
6.940
6.980
623,450
+0.00(+0.00%)
Aug 03, 2010
7.020
7.140
6.910
6.980
839,579
-0.09(-1.27%)
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
.