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 (%)
Nov 30, 2016
4.750
4.875
4.500
4.650
474,623
-0.05(-1.06%)
Nov 29, 2016
4.650
4.850
4.600
4.700
354,385
+0.05(+1.08%)
Nov 28, 2016
4.750
4.800
4.500
4.650
354,593
-0.05(-1.06%)
Nov 25, 2016
4.700
4.750
4.650
4.700
205,389
-0.05(-1.05%)
Nov 23, 2016
4.750
4.750
4.750
0
+0.05(+1.06%)
Nov 22, 2016
4.700
4.750
4.500
4.700
321,749
+0.05(+1.08%)
Nov 21, 2016
4.800
4.800
4.300
4.650
560,760
+0.10(+2.20%)
Nov 18, 2016
4.700
4.850
4.450
4.550
458,529
-0.15(-3.19%)
Nov 17, 2016
4.900
4.950
4.715
4.700
382,018
-0.20(-4.08%)
Nov 16, 2016
4.600
4.950
4.400
4.900
820,680
+0.30(+6.52%)
Nov 15, 2016
5.050
5.050
4.600
4.600
510,034
-0.45(-8.91%)
Nov 14, 2016
5.050
5.100
4.850
5.050
595,752
+0.15(+3.06%)
Nov 11, 2016
4.250
5.000
4.050
4.900
1,045,846
+0.40(+8.89%)
Nov 10, 2016
4.600
4.850
3.800
4.500
3,780,910
-0.85(-15.89%)
Nov 09, 2016
4.800
5.350
4.758
5.350
597,431
+0.40(+8.08%)
Nov 08, 2016
4.950
5.075
4.750
4.950
288,208
+0.05(+1.02%)
Nov 07, 2016
4.850
5.025
4.750
4.900
534,486
+0.15(+3.16%)
Nov 04, 2016
4.900
5.000
4.650
4.750
484,743
-0.15(-3.06%)
Nov 03, 2016
4.800
5.050
4.750
4.900
313,390
+0.15(+3.16%)
Nov 02, 2016
5.050
5.150
4.750
4.750
460,018
-0.25(-5.00%)
Nov 01, 2016
5.050
5.150
4.950
5.000
332,295
-0.10(-1.96%)
Oct 31, 2016
4.950
5.150
4.900
5.100
474,275
+0.10(+2.00%)
Oct 28, 2016
4.650
5.300
4.600
5.000
513,010
+0.15(+3.09%)
Oct 27, 2016
5.100
5.194
4.850
4.850
362,616
-0.30(-5.83%)
Oct 26, 2016
5.200
5.350
5.150
5.150
311,836
-0.15(-2.83%)
Oct 25, 2016
5.350
5.500
5.150
5.300
315,029
-0.10(-1.85%)
Oct 24, 2016
5.550
5.550
5.300
5.400
245,571
-0.05(-0.92%)
Oct 21, 2016
5.400
5.450
5.350
5.450
356,186
+0.00(+0.00%)
Oct 20, 2016
5.450
5.600
5.300
5.450
211,793
+0.05(+0.93%)
Oct 19, 2016
5.500
5.550
5.300
5.400
337,498
-0.15(-2.70%)
Oct 18, 2016
5.550
5.700
5.350
5.550
920,581
+0.10(+1.83%)
Oct 17, 2016
5.250
5.550
5.250
5.450
364,062
+0.13(+2.44%)
Oct 14, 2016
5.500
5.570
5.280
5.320
605,449
-0.15(-2.74%)
Oct 13, 2016
5.500
5.610
5.409
5.470
466,190
-0.09(-1.62%)
Oct 12, 2016
5.690
5.730
5.520
5.560
385,213
-0.11(-1.94%)
Oct 11, 2016
5.880
5.920
5.610
5.670
383,513
-0.23(-3.90%)
Oct 10, 2016
5.800
6.080
5.760
5.900
352,156
-0.01(-0.17%)
Oct 07, 2016
6.000
6.030
5.800
5.910
420,111
-0.02(-0.34%)
Oct 06, 2016
5.880
6.040
5.850
5.930
337,094
+0.00(+0.00%)
Oct 05, 2016
5.890
6.130
5.850
5.930
624,846
+0.09(+1.54%)
Oct 04, 2016
5.800
6.100
5.780
5.840
955,720
+0.08(+1.39%)
Oct 03, 2016
5.930
5.980
5.750
5.760
1,231,698
-0.17(-2.87%)
Sep 30, 2016
5.890
5.975
5.800
5.930
904,157
+0.05(+0.85%)
Sep 29, 2016
5.660
5.890
5.540
5.880
1,702,989
+0.05(+0.86%)
Sep 28, 2016
5.210
5.990
5.120
5.830
4,804,803
+1.17(+25.11%)
Sep 27, 2016
4.590
4.680
4.500
4.660
268,996
+0.06(+1.30%)
Sep 26, 2016
4.690
4.725
4.600
4.600
440,126
-0.10(-2.13%)
Sep 23, 2016
4.800
4.800
4.600
4.700
2,268,099
-0.08(-1.67%)
Sep 22, 2016
4.790
4.940
4.750
4.780
508,038
+0.02(+0.42%)
Sep 21, 2016
4.690
4.810
4.605
4.760
1,026,611
+0.11(+2.37%)
Sep 20, 2016
4.640
4.710
4.600
4.650
292,553
+0.01(+0.22%)
Sep 19, 2016
4.670
4.790
4.620
4.640
874,058
-0.02(-0.43%)
Sep 16, 2016
4.760
4.790
4.590
4.660
989,038
-0.09(-1.89%)
Sep 15, 2016
4.700
4.810
4.700
4.750
264,400
+0.09(+1.93%)
Sep 14, 2016
4.830
4.845
4.650
4.660
432,006
-0.15(-3.12%)
Sep 13, 2016
4.910
5.030
4.755
4.810
470,846
-0.20(-3.99%)
Sep 12, 2016
4.800
5.010
4.770
5.010
604,474
+0.19(+3.94%)
Sep 09, 2016
4.940
4.990
4.800
4.820
462,685
-0.22(-4.37%)
Sep 08, 2016
5.240
5.240
5.035
5.040
543,836
-0.10(-1.95%)
Sep 07, 2016
5.040
5.240
5.040
5.140
553,304
+0.06(+1.18%)
Sep 06, 2016
5.100
5.150
4.880
5.080
1,185,989
-0.02(-0.39%)
Sep 02, 2016
4.500
5.100
5.100
5.100
2,233,500
+0.65(+14.61%)
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
.