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, 2020
7.270
7.310
7.030
7.035
570,400
-0.25(-3.50%)
Jan 30, 2020
7.500
7.500
7.130
7.290
948,819
-0.30(-3.95%)
Jan 29, 2020
8.030
8.060
7.570
7.590
746,153
-0.46(-5.71%)
Jan 28, 2020
8.150
8.210
7.980
8.050
669,114
-0.12(-1.47%)
Jan 27, 2020
8.030
8.280
8.000
8.170
661,635
+0.00(+0.00%)
Jan 24, 2020
8.330
8.570
8.130
8.170
759,200
-0.16(-1.92%)
Jan 23, 2020
8.270
8.350
8.230
8.330
956,451
+0.05(+0.66%)
Jan 22, 2020
8.200
8.330
8.155
8.275
958,048
+0.16(+1.91%)
Jan 21, 2020
8.210
8.230
8.000
8.120
424,072
-0.09(-1.10%)
Jan 17, 2020
8.350
8.350
8.165
8.210
284,600
-0.08(-0.97%)
Jan 16, 2020
8.290
8.380
8.130
8.290
443,327
+0.08(+0.97%)
Jan 15, 2020
8.040
8.290
8.040
8.210
540,238
+0.07(+0.86%)
Jan 14, 2020
8.110
8.190
7.982
8.140
477,719
+0.02(+0.25%)
Jan 13, 2020
7.940
8.190
7.920
8.120
680,172
+0.27(+3.44%)
Jan 10, 2020
7.880
7.960
7.770
7.850
387,100
-0.03(-0.38%)
Jan 09, 2020
7.950
8.060
7.850
7.880
557,088
+0.01(+0.13%)
Jan 08, 2020
7.740
7.930
7.730
7.870
386,855
+0.14(+1.81%)
Jan 07, 2020
7.680
7.780
7.660
7.730
576,876
+0.03(+0.32%)
Jan 06, 2020
7.660
7.730
7.540
7.705
596,451
-0.03(-0.32%)
Jan 03, 2020
7.610
7.750
7.600
7.730
620,300
-0.01(-0.13%)
Jan 02, 2020
7.800
7.890
7.690
7.740
317,471
-0.06(-0.77%)
Dec 31, 2019
7.610
7.820
7.610
7.800
759,900
+0.22(+2.90%)
Dec 30, 2019
7.700
7.740
7.400
7.580
646,482
-0.06(-0.79%)
Dec 27, 2019
7.770
7.830
7.610
7.640
405,600
-0.25(-3.17%)
Dec 26, 2019
8.000
8.000
7.770
7.890
300,117
-0.09(-1.13%)
Dec 24, 2019
7.850
7.990
7.810
7.980
347,200
+0.13(+1.66%)
Dec 23, 2019
7.960
7.990
7.835
7.850
267,487
-0.10(-1.26%)
Dec 20, 2019
8.000
8.040
7.860
7.950
1,156,000
-0.05(-0.62%)
Dec 19, 2019
7.900
8.060
7.860
8.000
604,451
+0.08(+1.01%)
Dec 18, 2019
7.930
8.010
7.880
7.920
721,634
-0.02(-0.25%)
Dec 17, 2019
7.890
7.960
7.820
7.940
397,460
+0.06(+0.76%)
Dec 16, 2019
7.960
8.140
7.840
7.880
904,811
-0.07(-0.82%)
Dec 13, 2019
8.150
8.255
7.905
7.945
844,500
-0.25(-3.11%)
Dec 12, 2019
8.180
8.390
8.155
8.200
776,853
+0.05(+0.61%)
Dec 11, 2019
8.230
8.240
8.100
8.150
393,049
-0.05(-0.61%)
Dec 10, 2019
8.220
8.280
8.085
8.200
753,424
-0.03(-0.36%)
Dec 09, 2019
8.200
8.278
8.190
8.230
369,023
+0.04(+0.43%)
Dec 06, 2019
8.080
8.310
8.040
8.195
1,238,300
+0.19(+2.31%)
Dec 05, 2019
8.100
8.110
8.000
8.010
277,046
-0.06(-0.74%)
Dec 04, 2019
8.100
8.140
8.020
8.070
449,667
+0.01(+0.12%)
Dec 03, 2019
8.050
8.100
7.965
8.060
913,475
-0.07(-0.86%)
Dec 02, 2019
8.300
8.300
8.050
8.130
320,275
-0.13(-1.57%)
Nov 29, 2019
8.110
8.290
8.020
8.260
278,400
+0.15(+1.85%)
Nov 27, 2019
8.220
8.300
8.065
8.110
392,300
-0.06(-0.73%)
Nov 26, 2019
8.240
8.360
8.090
8.170
680,315
-0.07(-0.85%)
Nov 25, 2019
8.000
8.270
8.000
8.240
618,137
+0.24(+3.00%)
Nov 22, 2019
8.030
8.040
7.891
8.000
343,700
+0.01(+0.13%)
Nov 21, 2019
7.990
8.085
7.924
7.990
566,478
+0.04(+0.50%)
Nov 20, 2019
7.920
8.020
7.840
7.950
856,830
+0.03(+0.38%)
Nov 19, 2019
7.890
8.010
7.790
7.920
434,409
+0.06(+0.83%)
Nov 18, 2019
7.790
7.890
7.740
7.855
985,138
-0.04(-0.57%)
Nov 15, 2019
7.880
7.930
7.640
7.900
372,300
+0.06(+0.77%)
Nov 14, 2019
8.100
8.120
7.780
7.840
675,314
-0.28(-3.45%)
Nov 13, 2019
8.200
8.245
8.070
8.120
606,567
-0.11(-1.34%)
Nov 12, 2019
7.930
8.370
7.890
8.230
2,480,250
+0.25(+3.13%)
Nov 11, 2019
7.810
8.030
7.640
7.980
408,259
-0.04(-0.50%)
Nov 08, 2019
7.940
8.075
7.870
8.020
767,300
+0.06(+0.75%)
Nov 07, 2019
7.960
8.037
7.900
7.960
377,972
+0.09(+1.14%)
Nov 06, 2019
7.990
8.005
7.850
7.870
490,752
-0.11(-1.38%)
Nov 05, 2019
8.000
8.020
7.910
7.980
594,401
+0.03(+0.38%)
Nov 04, 2019
8.000
8.110
7.940
7.950
792,159
-0.05(-0.62%)
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
.