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
+0.37 (+3.27%)
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 (%)
Dec 31, 2015
4.150
4.070
4.070
4.070
426,500
-0.09(-2.16%)
Dec 30, 2015
4.200
4.222
4.150
4.160
305,333
-0.04(-0.95%)
Dec 29, 2015
4.230
4.250
4.180
4.200
382,715
+0.02(+0.48%)
Dec 28, 2015
4.270
4.300
4.110
4.180
428,309
-0.13(-3.02%)
Dec 24, 2015
4.240
4.310
4.310
4.310
173,800
+0.10(+2.38%)
Dec 23, 2015
4.220
4.260
4.150
4.210
449,428
+0.01(+0.24%)
Dec 22, 2015
4.270
4.270
4.200
4.200
313,437
-0.04(-0.94%)
Dec 21, 2015
4.190
4.240
4.095
4.240
584,501
+0.03(+0.71%)
Dec 18, 2015
4.200
4.250
4.120
4.210
1,354,622
+0.00(+0.00%)
Dec 17, 2015
4.310
4.350
4.175
4.210
340,488
-0.09(-2.09%)
Dec 16, 2015
4.430
4.450
4.280
4.300
586,847
-0.04(-0.92%)
Dec 15, 2015
4.250
4.370
4.190
4.340
705,598
+0.14(+3.33%)
Dec 14, 2015
4.250
4.340
4.160
4.200
553,357
-0.06(-1.41%)
Dec 11, 2015
4.290
4.370
4.210
4.260
644,056
-0.04(-0.93%)
Dec 10, 2015
4.350
4.400
4.295
4.300
634,278
-0.04(-0.92%)
Dec 09, 2015
4.490
4.490
4.250
4.340
11,946,888
-0.15(-3.34%)
Dec 08, 2015
4.760
4.760
4.370
4.490
1,718,574
-0.76(-14.48%)
Dec 07, 2015
5.330
5.360
5.210
5.250
233,368
-0.09(-1.69%)
Dec 04, 2015
5.390
5.510
5.340
5.340
360,922
-0.08(-1.48%)
Dec 03, 2015
5.480
5.530
5.350
5.420
425,971
-0.04(-0.73%)
Dec 02, 2015
5.630
5.710
5.455
5.460
288,077
-0.16(-2.85%)
Dec 01, 2015
5.570
5.660
5.525
5.620
254,008
+0.09(+1.63%)
Nov 30, 2015
5.630
5.690
5.490
5.530
375,414
-0.06(-1.07%)
Nov 27, 2015
5.530
5.620
5.510
5.590
74,943
+0.04(+0.72%)
Nov 25, 2015
5.460
5.550
5.550
5.550
154,600
+0.10(+1.83%)
Nov 24, 2015
5.440
5.530
5.430
5.450
246,623
-0.04(-0.73%)
Nov 23, 2015
5.370
5.510
5.320
5.490
171,791
+0.09(+1.67%)
Nov 20, 2015
5.350
5.440
5.290
5.400
318,538
+0.08(+1.50%)
Nov 19, 2015
5.270
5.340
5.240
5.320
264,991
+0.01(+0.19%)
Nov 18, 2015
5.260
5.330
5.190
5.310
419,932
+0.08(+1.53%)
Nov 17, 2015
5.200
5.320
5.130
5.230
631,070
+0.04(+0.77%)
Nov 16, 2015
5.140
5.240
5.060
5.190
854,517
+0.03(+0.58%)
Nov 13, 2015
5.360
5.780
5.110
5.160
618,267
-0.25(-4.62%)
Nov 12, 2015
5.500
5.530
5.405
5.410
230,742
-0.10(-1.81%)
Nov 11, 2015
5.660
5.660
5.510
5.510
227,726
-0.14(-2.48%)
Nov 10, 2015
5.790
5.820
5.630
5.650
282,769
-0.13(-2.25%)
Nov 09, 2015
5.900
5.900
5.710
5.780
237,062
-0.12(-2.03%)
Nov 06, 2015
5.810
5.920
5.770
5.900
225,949
+0.05(+0.85%)
Nov 05, 2015
5.860
5.890
5.780
5.850
176,507
-0.02(-0.34%)
Nov 04, 2015
5.930
5.940
5.815
5.870
244,020
-0.09(-1.51%)
Nov 03, 2015
5.810
6.000
5.800
5.960
303,490
+0.16(+2.76%)
Nov 02, 2015
5.750
5.820
5.700
5.800
328,823
+0.04(+0.69%)
Oct 30, 2015
5.860
5.900
5.750
5.760
835,850
-0.07(-1.20%)
Oct 29, 2015
5.810
5.950
5.790
5.830
354,047
-0.02(-0.34%)
Oct 28, 2015
5.680
6.000
5.516
5.850
814,103
+0.15(+2.63%)
Oct 27, 2015
5.810
5.880
5.615
5.700
690,843
-0.19(-3.23%)
Oct 26, 2015
6.040
6.060
5.860
5.890
247,538
-0.13(-2.16%)
Oct 23, 2015
6.000
6.070
5.960
6.020
347,102
+0.04(+0.67%)
Oct 22, 2015
5.900
6.060
5.870
5.980
375,994
+0.09(+1.53%)
Oct 21, 2015
6.100
6.100
5.870
5.890
320,438
-0.21(-3.44%)
Oct 20, 2015
5.970
6.125
5.960
6.100
339,052
+0.10(+1.67%)
Oct 19, 2015
5.950
6.040
5.920
6.000
150,682
+0.00(+0.00%)
Oct 16, 2015
6.020
6.040
5.732
6.000
366,979
+0.00(+0.00%)
Oct 15, 2015
5.930
6.020
5.880
6.000
397,719
+0.11(+1.87%)
Oct 14, 2015
5.930
6.000
5.860
5.890
353,657
-0.03(-0.51%)
Oct 13, 2015
5.930
6.040
5.870
5.920
349,995
-0.05(-0.84%)
Oct 12, 2015
5.910
6.010
5.850
5.970
377,356
+0.03(+0.51%)
Oct 09, 2015
5.820
5.965
5.720
5.940
409,881
+0.18(+3.13%)
Oct 08, 2015
5.820
5.876
5.463
5.760
1,174,621
-0.55(-8.72%)
Oct 07, 2015
6.130
6.310
6.130
6.310
268,994
+0.18(+2.94%)
Oct 06, 2015
6.080
6.210
6.000
6.130
304,013
+0.02(+0.33%)
Oct 05, 2015
5.850
6.120
5.850
6.110
323,599
+0.27(+4.62%)
Oct 02, 2015
5.710
5.850
5.670
5.840
383,762
+0.09(+1.57%)
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
.