Skip to main content

Harmonic Inc (NQ: HLIT )

11.67 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 11.72 11.80 11.61 11.67 1,042,003 +0.04(+0.34%)
May 17, 2024 11.67 11.72 11.52 11.63 1,029,972 -0.04(-0.34%)
May 16, 2024 11.32 11.75 11.32 11.67 1,344,134 +0.37(+3.27%)
May 15, 2024 11.36 11.41 11.08 11.30 1,147,032 -0.09(-0.79%)
May 14, 2024 11.53 11.62 11.37 11.39 1,110,875 +0.03(+0.26%)
May 13, 2024 11.42 11.54 11.28 11.36 968,692 -0.03(-0.26%)
May 10, 2024 11.36 11.40 11.16 11.39 1,104,386 +0.04(+0.35%)
May 09, 2024 11.01 11.40 11.01 11.35 1,381,267 +0.39(+3.56%)
May 08, 2024 10.81 11.05 10.71 10.96 1,027,075 +0.11(+1.01%)
May 07, 2024 10.83 10.98 10.81 10.85 1,252,805 +0.01(+0.09%)
May 06, 2024 11.09 11.16 10.78 10.84 1,106,043 -0.12(-1.09%)
May 03, 2024 11.30 11.30 10.91 10.96 1,951,982 -0.14(-1.26%)
May 02, 2024 11.12 11.21 10.81 11.10 1,998,943 +0.01(+0.09%)
May 01, 2024 10.70 11.40 10.60 11.09 3,082,666 +0.35(+3.26%)
Apr 30, 2024 11.85 12.11 10.50 10.74 7,374,781 +1.34(+14.26%)
Apr 29, 2024 9.340 9.530 9.165 9.400 2,342,542 +0.20(+2.17%)
Apr 26, 2024 9.220 9.550 9.100 9.200 7,936,062 +0.00(+0.00%)
Apr 25, 2024 9.280 9.355 9.125 9.200 3,202,583 -0.23(-2.44%)
Apr 24, 2024 9.570 9.600 9.330 9.430 1,696,105 -0.15(-1.57%)
Apr 23, 2024 9.640 9.830 9.530 9.580 1,605,172 -0.12(-1.24%)
Apr 22, 2024 9.780 9.805 9.525 9.700 1,872,841 +0.02(+0.21%)
Apr 19, 2024 9.930 10.02 9.620 9.680 1,797,981 -0.31(-3.10%)
Apr 18, 2024 10.01 10.12 9.925 9.990 1,706,682 -0.04(-0.40%)
Apr 17, 2024 10.25 10.40 9.980 10.03 1,750,593 -0.20(-1.96%)
Apr 16, 2024 10.26 10.34 10.10 10.23 1,733,908 -0.10(-0.97%)
Apr 15, 2024 10.59 10.65 10.27 10.33 2,506,673 -0.23(-2.18%)
Apr 12, 2024 10.76 10.84 10.47 10.56 3,287,684 -0.35(-3.21%)
Apr 11, 2024 11.02 11.02 10.53 10.91 3,200,268 -0.03(-0.27%)
Apr 10, 2024 11.10 11.31 10.92 10.94 5,193,490 -0.28(-2.50%)
Apr 09, 2024 12.21 12.36 10.90 11.22 6,595,890 -1.92(-14.61%)
Apr 08, 2024 12.98 13.15 12.96 13.14 634,911 +0.20(+1.55%)
Apr 05, 2024 13.00 13.07 12.82 12.94 797,843 -0.10(-0.77%)
Apr 04, 2024 13.50 13.53 12.99 13.04 1,147,847 -0.26(-1.95%)
Apr 03, 2024 12.79 13.38 12.79 13.30 1,055,864 +0.39(+3.02%)
Apr 02, 2024 12.94 13.11 12.87 12.91 1,087,156 -0.15(-1.15%)
Apr 01, 2024 13.47 13.68 12.93 13.06 1,293,319 -0.38(-2.83%)
Mar 28, 2024 13.52 13.43 13.35 13.44 979,083 -0.08(-0.59%)
Mar 27, 2024 13.16 13.54 13.15 13.52 1,217,044 +0.44(+3.36%)
Mar 26, 2024 13.05 13.36 13.05 13.08 869,168 +0.13(+1.00%)
Mar 25, 2024 13.20 13.40 12.89 12.95 804,939 -0.24(-1.82%)
Mar 22, 2024 13.26 13.39 13.09 13.19 913,287 -0.11(-0.83%)
Mar 21, 2024 12.98 13.62 12.90 13.30 1,571,963 +0.37(+2.86%)
Mar 20, 2024 12.63 12.94 12.39 12.93 1,310,602 +0.30(+2.38%)
Mar 19, 2024 12.35 12.67 12.32 12.63 1,008,360 +0.23(+1.85%)
Mar 18, 2024 12.45 12.57 12.36 12.40 1,343,413 -0.15(-1.20%)
Mar 15, 2024 12.80 13.03 12.35 12.55 1,797,232 -0.31(-2.41%)
Mar 14, 2024 12.95 13.01 12.79 12.86 864,692 -0.08(-0.62%)
Mar 13, 2024 12.89 13.06 12.73 12.94 1,005,390 -0.02(-0.15%)
Mar 12, 2024 13.09 13.24 12.95 12.96 949,862 -0.06(-0.46%)
Mar 11, 2024 13.04 13.19 12.95 13.02 742,969 -0.04(-0.31%)
Mar 08, 2024 13.06 13.22 12.98 13.06 1,018,612 +0.13(+1.01%)
Mar 07, 2024 12.92 13.06 12.74 12.93 1,022,738 -0.05(-0.39%)
Mar 06, 2024 12.98 13.11 12.87 12.98 1,092,944 +0.02(+0.15%)
Mar 05, 2024 12.96 13.18 12.84 12.96 1,162,945 -0.14(-1.07%)
Mar 04, 2024 13.44 13.48 13.07 13.10 977,268 -0.27(-2.02%)
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.