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 (%)
Apr 28, 2017
5.600
5.850
5.600
5.800
611,198
+0.10(+1.75%)
Apr 27, 2017
5.900
6.025
5.700
5.700
380,053
-0.30(-5.00%)
Apr 26, 2017
5.750
6.000
5.750
6.000
798,592
+0.25(+4.35%)
Apr 25, 2017
5.750
5.850
5.700
5.750
396,227
+0.05(+0.88%)
Apr 24, 2017
5.750
5.750
5.600
5.700
544,426
+0.05(+0.88%)
Apr 21, 2017
5.600
5.700
5.600
5.650
468,792
-0.05(-0.88%)
Apr 20, 2017
5.650
5.750
5.550
5.700
644,192
+0.05(+0.88%)
Apr 19, 2017
5.600
5.750
5.550
5.650
417,661
+0.05(+0.89%)
Apr 18, 2017
5.600
5.600
5.500
5.600
855,008
-0.05(-0.88%)
Apr 17, 2017
5.550
5.700
5.450
5.650
740,415
+0.15(+2.73%)
Apr 13, 2017
5.550
5.600
5.350
5.500
980,841
-0.10(-1.79%)
Apr 12, 2017
5.600
5.700
5.450
5.600
555,737
+0.05(+0.90%)
Apr 11, 2017
5.550
5.800
5.500
5.550
543,653
+0.05(+0.91%)
Apr 10, 2017
5.500
5.600
5.400
5.500
667,613
+0.00(+0.00%)
Apr 07, 2017
5.500
5.700
5.400
5.500
703,386
-0.05(-0.90%)
Apr 06, 2017
5.450
5.650
5.350
5.550
453,301
+0.15(+2.78%)
Apr 05, 2017
5.850
5.950
5.350
5.400
819,813
-0.45(-7.69%)
Apr 04, 2017
5.700
5.900
5.650
5.850
785,330
+0.10(+1.74%)
Apr 03, 2017
5.950
6.000
5.700
5.750
1,160,705
-0.20(-3.36%)
Mar 31, 2017
5.900
6.050
5.800
5.950
593,936
+0.05(+0.85%)
Mar 30, 2017
5.850
5.999
5.800
5.900
534,124
+0.05(+0.85%)
Mar 29, 2017
5.700
5.950
5.650
5.850
476,736
+0.10(+1.74%)
Mar 28, 2017
5.750
5.800
5.650
5.750
688,608
-0.05(-0.86%)
Mar 27, 2017
5.800
5.900
5.700
5.800
751,462
-0.10(-1.69%)
Mar 24, 2017
5.800
6.025
5.800
5.900
1,008,920
+0.10(+1.72%)
Mar 23, 2017
5.650
5.900
5.650
5.800
438,923
+0.10(+1.75%)
Mar 22, 2017
5.650
5.750
5.550
5.700
493,195
+0.00(+0.00%)
Mar 21, 2017
5.900
5.900
5.625
5.700
572,591
-0.10(-1.72%)
Mar 20, 2017
5.850
5.900
5.750
5.800
355,840
-0.05(-0.85%)
Mar 17, 2017
5.750
5.850
5.600
5.850
993,836
+0.05(+0.86%)
Mar 16, 2017
5.700
5.900
5.650
5.800
548,334
+0.15(+2.65%)
Mar 15, 2017
5.600
5.750
5.500
5.650
929,566
+0.00(+0.00%)
Mar 14, 2017
5.650
5.700
5.350
5.650
1,151,391
-0.20(-3.42%)
Mar 13, 2017
5.800
5.900
5.750
5.850
384,438
+0.00(+0.00%)
Mar 10, 2017
5.900
5.950
5.800
5.850
372,567
-0.05(-0.85%)
Mar 09, 2017
6.000
6.000
5.800
5.900
604,112
-0.05(-0.84%)
Mar 08, 2017
6.050
6.175
5.850
5.950
964,892
-0.05(-0.83%)
Mar 07, 2017
6.050
6.091
5.875
6.000
1,421,743
-0.10(-1.64%)
Mar 06, 2017
5.700
6.100
5.700
6.100
859,869
+0.25(+4.27%)
Mar 03, 2017
5.800
5.900
5.600
5.850
726,859
-0.05(-0.85%)
Mar 02, 2017
5.800
5.975
5.450
5.900
1,341,930
+0.00(+0.00%)
Mar 01, 2017
5.550
6.100
5.450
5.900
1,583,250
+0.50(+9.26%)
Feb 28, 2017
5.500
5.532
5.100
5.400
1,021,432
-0.10(-1.82%)
Feb 27, 2017
5.400
5.550
5.400
5.500
634,672
+0.05(+0.92%)
Feb 24, 2017
5.400
5.600
5.300
5.450
215,106
+0.00(+0.00%)
Feb 23, 2017
5.650
5.650
5.400
5.450
330,137
-0.20(-3.54%)
Feb 22, 2017
5.550
5.650
5.400
5.650
309,187
+0.05(+0.89%)
Feb 21, 2017
5.650
5.750
5.500
5.600
253,447
-0.10(-1.75%)
Feb 17, 2017
5.700
5.700
5.700
0
-0.05(-0.87%)
Feb 16, 2017
5.650
5.750
5.500
5.750
290,343
+0.05(+0.88%)
Feb 15, 2017
5.700
5.875
5.500
5.700
540,032
-0.05(-0.87%)
Feb 14, 2017
5.550
5.750
5.325
5.750
607,165
+0.25(+4.55%)
Feb 13, 2017
5.450
5.550
5.400
5.500
1,574,644
+0.10(+1.85%)
Feb 10, 2017
5.200
5.400
5.150
5.400
664,084
+0.15(+2.86%)
Feb 09, 2017
5.100
5.250
5.050
5.250
375,002
+0.15(+2.94%)
Feb 08, 2017
5.050
5.100
5.025
5.100
316,557
+0.00(+0.00%)
Feb 07, 2017
5.150
5.250
5.000
5.100
376,598
-0.05(-0.97%)
Feb 06, 2017
5.150
5.200
5.050
5.150
347,938
-0.05(-0.96%)
Feb 03, 2017
5.000
5.300
4.900
5.200
586,951
+0.30(+6.12%)
Feb 02, 2017
5.100
5.200
4.875
4.900
765,651
-0.15(-2.97%)
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
.