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 (%)
Jan 31, 2017
5.050
5.300
4.950
5.300
490,974
+0.25(+4.95%)
Jan 30, 2017
5.150
5.200
4.950
5.050
432,940
-0.10(-1.94%)
Jan 27, 2017
5.200
5.250
5.050
5.150
219,192
-0.10(-1.90%)
Jan 26, 2017
5.300
5.400
5.200
5.250
378,185
-0.05(-0.94%)
Jan 25, 2017
5.400
5.600
5.250
5.300
652,692
-0.10(-1.85%)
Jan 24, 2017
5.150
5.400
5.100
5.400
544,138
+0.25(+4.85%)
Jan 23, 2017
5.200
5.250
5.000
5.150
382,668
+0.00(+0.00%)
Jan 20, 2017
5.100
5.250
5.050
5.150
336,126
+0.05(+0.98%)
Jan 19, 2017
5.050
5.400
5.000
5.100
509,273
+0.00(+0.00%)
Jan 18, 2017
5.100
5.200
5.000
5.100
499,850
+0.00(+0.00%)
Jan 17, 2017
5.250
5.299
5.025
5.100
406,032
-0.20(-3.77%)
Jan 13, 2017
5.300
5.300
5.300
0
+0.20(+3.92%)
Jan 12, 2017
5.050
5.250
5.050
5.100
319,295
+0.00(+0.00%)
Jan 11, 2017
5.050
5.100
4.975
5.100
1,390,822
+0.05(+0.99%)
Jan 10, 2017
4.900
5.100
4.800
5.050
266,127
+0.15(+3.06%)
Jan 09, 2017
4.950
5.000
4.800
4.900
339,634
-0.05(-1.01%)
Jan 06, 2017
5.100
5.150
4.850
4.950
733,597
-0.10(-1.98%)
Jan 05, 2017
5.100
5.200
5.000
5.050
674,908
-0.10(-1.94%)
Jan 04, 2017
5.250
5.250
5.000
5.150
794,266
-0.10(-1.90%)
Jan 03, 2017
5.050
5.300
5.050
5.250
468,913
+0.25(+5.00%)
Dec 30, 2016
5.000
5.000
5.000
0
-0.10(-1.96%)
Dec 29, 2016
5.250
5.325
5.000
5.100
322,919
-0.10(-1.92%)
Dec 28, 2016
5.250
5.300
5.100
5.200
346,743
-0.05(-0.95%)
Dec 27, 2016
5.150
5.350
5.150
5.250
207,663
+0.05(+0.96%)
Dec 23, 2016
5.200
5.200
5.200
0
+0.05(+0.97%)
Dec 22, 2016
5.350
5.400
5.100
5.150
287,523
-0.20(-3.74%)
Dec 21, 2016
5.350
5.400
5.150
5.350
326,158
-0.05(-0.93%)
Dec 20, 2016
5.350
5.450
5.250
5.400
472,203
+0.10(+1.89%)
Dec 19, 2016
5.350
5.550
5.250
5.300
503,380
-0.05(-0.93%)
Dec 16, 2016
5.100
5.400
4.975
5.350
1,071,697
+0.30(+5.94%)
Dec 15, 2016
4.800
5.175
4.750
5.050
626,753
+0.20(+4.12%)
Dec 14, 2016
5.100
5.300
4.800
4.850
458,201
-0.35(-6.73%)
Dec 13, 2016
5.000
5.337
4.950
5.200
453,464
+0.25(+5.05%)
Dec 12, 2016
5.100
5.200
4.950
4.950
610,219
-0.20(-3.88%)
Dec 09, 2016
5.150
5.250
5.050
5.150
435,812
+0.05(+0.98%)
Dec 08, 2016
5.250
5.300
5.100
5.100
481,674
-0.10(-1.92%)
Dec 07, 2016
5.250
5.325
5.000
5.200
560,393
-0.05(-0.95%)
Dec 06, 2016
4.950
5.350
4.950
5.250
925,845
+0.50(+10.53%)
Dec 05, 2016
4.850
4.975
4.700
4.750
390,411
-0.10(-2.06%)
Dec 02, 2016
4.950
4.950
4.700
4.850
307,213
-0.10(-2.02%)
Dec 01, 2016
4.650
5.000
4.600
4.950
887,767
+0.30(+6.45%)
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%)
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
.