Skip to main content

Harmonic Inc (NQ: HLIT )

12.51 +0.19 (+1.50%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 12.03 12.32 11.89 12.32 1,780,889 +0.41(+3.44%)
Jul 12, 2024 12.03 12.07 11.82 11.91 1,302,649 -0.09(-0.75%)
Jul 11, 2024 12.10 12.22 11.98 12.00 1,814,387 -0.04(-0.33%)
Jul 10, 2024 11.95 12.09 11.92 12.04 1,311,797 +0.00(+0.00%)
Jul 09, 2024 12.09 12.17 11.99 12.04 1,250,437 +0.01(+0.08%)
Jul 08, 2024 11.93 12.19 11.93 12.03 1,082,973 +0.20(+1.69%)
Jul 05, 2024 11.95 11.96 11.76 11.83 544,852 -0.12(-1.00%)
Jul 03, 2024 11.92 12.02 11.83 11.95 686,296 +0.04(+0.34%)
Jul 02, 2024 11.83 11.92 11.76 11.91 663,683 +0.04(+0.34%)
Jul 01, 2024 11.77 11.91 11.73 11.87 763,817 +0.10(+0.85%)
Jun 28, 2024 11.81 11.90 11.74 11.77 2,654,431 +0.06(+0.51%)
Jun 27, 2024 11.60 11.72 11.54 11.71 676,771 +0.15(+1.30%)
Jun 26, 2024 11.52 11.72 11.51 11.56 947,736 -0.06(-0.52%)
Jun 25, 2024 11.46 11.69 11.41 11.62 663,711 +0.11(+0.96%)
Jun 24, 2024 11.52 11.73 11.43 11.51 776,685 +0.00(+0.00%)
Jun 21, 2024 11.21 11.55 11.21 11.51 1,434,941 +0.31(+2.77%)
Jun 20, 2024 11.00 11.30 10.97 11.20 713,890 +0.11(+0.99%)
Jun 18, 2024 11.46 11.50 11.07 11.09 841,118 -0.36(-3.14%)
Jun 17, 2024 11.37 11.51 11.26 11.45 852,377 +0.19(+1.69%)
Jun 14, 2024 11.29 11.32 11.13 11.26 713,223 -0.03(-0.27%)
Jun 13, 2024 11.39 11.43 11.19 11.29 1,171,154 -0.10(-0.88%)
Jun 12, 2024 11.42 11.71 11.31 11.39 691,194 +0.16(+1.42%)
Jun 11, 2024 11.21 11.34 11.12 11.23 890,759 -0.03(-0.27%)
Jun 10, 2024 11.35 11.36 11.14 11.26 619,277 -0.23(-2.00%)
Jun 07, 2024 11.64 11.69 11.48 11.49 892,239 -0.23(-1.96%)
Jun 06, 2024 11.75 11.83 11.59 11.72 879,064 -0.10(-0.85%)
Jun 05, 2024 11.90 12.07 11.62 11.82 1,057,382 -0.06(-0.51%)
Jun 04, 2024 12.20 12.22 11.84 11.88 957,396 -0.43(-3.49%)
Jun 03, 2024 12.23 12.43 12.18 12.31 925,058 +0.08(+0.65%)
May 31, 2024 12.17 12.27 11.96 12.23 1,387,640 +0.08(+0.66%)
May 30, 2024 11.93 12.20 11.88 12.15 1,085,161 +0.32(+2.70%)
May 29, 2024 11.91 12.04 11.82 11.83 653,743 -0.19(-1.58%)
May 28, 2024 12.00 12.13 11.81 12.02 930,894 +0.11(+0.92%)
May 24, 2024 11.60 11.93 11.54 11.91 734,788 +0.42(+3.66%)
May 23, 2024 11.69 11.73 11.41 11.49 929,536 -0.22(-1.88%)
May 22, 2024 11.59 11.75 11.57 11.71 796,581 +0.13(+1.12%)
May 21, 2024 11.64 11.68 11.46 11.58 1,027,228 -0.09(-0.77%)
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%)
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.