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
)
11.64
-0.03 (-0.21%)
Streaming Delayed Price
Updated: 2:01 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 (%)
Jan 31, 2018
3.750
3.800
3.650
3.650
392,425
-0.10(-2.67%)
Jan 30, 2018
3.700
3.800
3.700
3.750
219,269
+0.00(+0.00%)
Jan 29, 2018
3.700
3.750
3.600
3.750
337,832
+0.05(+1.35%)
Jan 26, 2018
3.750
3.850
3.650
3.700
281,242
-0.02(-0.67%)
Jan 25, 2018
3.950
3.950
3.650
3.725
792,172
-0.12(-3.25%)
Jan 24, 2018
3.800
3.950
3.800
3.850
362,462
+0.02(+0.65%)
Jan 23, 2018
3.900
3.929
3.800
3.825
245,180
-0.12(-3.16%)
Jan 22, 2018
3.900
4.000
3.900
3.950
153,046
+0.00(+0.00%)
Jan 19, 2018
3.900
4.000
3.900
3.950
133,545
+0.00(+0.00%)
Jan 18, 2018
4.050
4.100
3.950
3.950
94,452
-0.05(-1.25%)
Jan 17, 2018
3.900
4.050
3.900
4.000
306,346
+0.10(+2.56%)
Jan 16, 2018
4.000
4.150
3.900
3.900
308,036
-0.10(-2.50%)
Jan 12, 2018
4.000
4.000
4.000
0
+0.00(+0.00%)
Jan 11, 2018
3.900
4.100
3.875
4.000
508,220
+0.15(+3.90%)
Jan 10, 2018
3.900
4.000
3.850
3.850
263,468
-0.05(-1.28%)
Jan 09, 2018
4.050
4.100
3.900
3.900
338,612
-0.10(-2.50%)
Jan 08, 2018
4.100
4.200
3.950
4.000
990,648
-0.15(-3.61%)
Jan 05, 2018
4.100
4.300
4.052
4.150
513,170
+0.10(+2.47%)
Jan 04, 2018
4.000
4.100
3.950
4.050
622,929
+0.10(+2.53%)
Jan 03, 2018
4.150
4.150
3.850
3.950
747,354
-0.25(-5.95%)
Jan 02, 2018
4.200
4.250
4.101
4.200
345,068
+0.00(+0.00%)
Dec 29, 2017
4.200
4.200
4.200
0
-0.10(-2.33%)
Dec 28, 2017
4.300
4.300
4.250
4.300
163,492
+0.05(+1.18%)
Dec 27, 2017
4.100
4.350
4.100
4.250
159,943
+0.15(+3.66%)
Dec 26, 2017
4.100
4.175
4.050
4.100
171,849
+0.00(+0.00%)
Dec 22, 2017
4.200
4.250
4.050
4.100
261,283
-0.15(-3.53%)
Dec 21, 2017
4.250
4.400
4.200
4.250
584,646
+0.05(+1.19%)
Dec 20, 2017
4.050
4.250
4.050
4.200
831,872
+0.20(+5.00%)
Dec 19, 2017
4.150
4.150
4.000
4.000
1,029,543
-0.15(-3.61%)
Dec 18, 2017
4.300
4.350
4.150
4.150
292,466
-0.15(-3.49%)
Dec 15, 2017
4.300
4.500
4.200
4.300
1,442,267
+0.00(+0.00%)
Dec 14, 2017
4.400
4.400
4.300
4.300
420,991
-0.05(-1.15%)
Dec 13, 2017
4.350
4.450
4.250
4.350
487,024
+0.00(+0.00%)
Dec 12, 2017
4.300
4.450
4.300
4.350
398,434
+0.05(+1.16%)
Dec 11, 2017
4.250
4.350
4.250
4.300
308,343
+0.05(+1.18%)
Dec 08, 2017
4.200
4.400
4.200
4.250
574,397
+0.10(+2.41%)
Dec 07, 2017
4.000
4.200
4.000
4.150
354,474
+0.10(+2.47%)
Dec 06, 2017
4.050
4.100
3.950
4.050
171,946
-0.05(-1.22%)
Dec 05, 2017
4.050
4.150
3.800
4.100
1,303,624
+0.05(+1.23%)
Dec 04, 2017
4.000
4.000
3.900
4.050
271,201
+0.05(+1.25%)
Dec 01, 2017
4.200
4.250
3.950
4.000
511,531
-0.20(-4.76%)
Nov 30, 2017
4.350
4.400
4.200
4.200
1,013,566
-0.15(-3.45%)
Nov 29, 2017
4.350
4.450
4.250
4.350
278,533
-0.05(-1.14%)
Nov 28, 2017
4.500
4.500
4.250
4.400
388,769
-0.05(-1.12%)
Nov 27, 2017
4.550
4.600
4.400
4.450
480,887
-0.10(-2.20%)
Nov 24, 2017
4.450
4.575
4.400
4.550
133,700
+0.10(+2.25%)
Nov 22, 2017
4.200
4.550
4.200
4.450
593,982
+0.20(+4.71%)
Nov 21, 2017
4.150
4.300
4.125
4.250
519,466
+0.10(+2.41%)
Nov 20, 2017
3.900
4.250
3.900
4.150
541,458
+0.25(+6.41%)
Nov 17, 2017
3.750
3.950
3.750
3.900
225,199
+0.10(+2.63%)
Nov 16, 2017
3.850
3.900
3.725
3.800
770,127
-0.05(-1.30%)
Nov 15, 2017
3.750
3.950
3.700
3.850
609,416
+0.05(+1.32%)
Nov 14, 2017
3.900
3.950
3.700
3.800
595,558
-0.10(-2.56%)
Nov 13, 2017
3.750
3.975
3.750
3.900
371,968
+0.10(+2.63%)
Nov 10, 2017
3.750
3.850
3.600
3.800
424,085
+0.00(+0.00%)
Nov 09, 2017
3.850
3.900
3.700
3.800
492,850
-0.10(-2.56%)
Nov 08, 2017
3.800
4.000
3.750
3.900
762,051
+0.10(+2.63%)
Nov 07, 2017
3.900
3.900
3.650
3.800
609,152
-0.05(-1.30%)
Nov 06, 2017
3.850
3.900
3.750
3.850
658,651
+0.05(+1.32%)
Nov 03, 2017
3.700
3.850
3.650
3.800
808,022
+0.05(+1.33%)
Nov 02, 2017
3.700
3.750
3.600
3.750
461,636
+0.05(+1.35%)
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
.