Harmonic Inc (NQ: HLIT )

8.080 USD +0.100 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 7.930 8.130 7.910 8.080 563,869 +0.10(+1.25%)
Jun 22, 2021 7.950 8.010 7.890 7.980 524,061 +0.00(+0.00%)
Jun 21, 2021 7.960 8.020 7.840 7.980 635,341 +0.09(+1.14%)
Jun 18, 2021 8.030 8.100 7.850 7.890 1,074,047 -0.21(-2.59%)
Jun 17, 2021 8.180 8.205 8.180 8.100 644,707 -0.13(-1.58%)
Jun 16, 2021 8.090 8.300 8.030 8.230 722,704 +0.09(+1.11%)
Jun 15, 2021 8.140 8.250 7.955 8.140 1,626,644 +0.23(+2.91%)
Jun 14, 2021 7.640 8.010 7.420 7.910 1,288,316 +0.30(+3.94%)
Jun 11, 2021 7.650 7.680 7.550 7.610 244,607 +0.03(+0.40%)
Jun 10, 2021 7.470 7.600 7.440 7.580 336,875 +0.15(+2.02%)
Jun 09, 2021 7.550 7.650 7.360 7.430 648,322 -0.13(-1.72%)
Jun 08, 2021 7.550 7.740 7.510 7.560 417,758 +0.04(+0.53%)
Jun 07, 2021 7.150 7.540 7.150 7.520 835,625 +0.37(+5.17%)
Jun 04, 2021 7.080 7.180 7.080 7.150 266,400 +0.07(+0.99%)
Jun 03, 2021 7.000 7.120 6.970 7.080 561,750 +0.04(+0.57%)
Jun 02, 2021 7.120 7.140 7.010 7.040 414,325 -0.05(-0.71%)
Jun 01, 2021 7.020 7.110 6.925 7.090 639,813 +0.12(+1.72%)
May 28, 2021 7.050 7.100 6.900 6.970 708,237 -0.02(-0.29%)
May 27, 2021 6.930 7.045 6.930 6.990 460,880 +0.11(+1.60%)
May 26, 2021 6.720 6.880 6.690 6.880 385,331 +0.15(+2.23%)
May 25, 2021 6.980 7.000 6.720 6.730 688,818 -0.22(-3.17%)
May 24, 2021 6.920 6.995 6.870 6.950 383,548 +0.05(+0.72%)
May 21, 2021 6.990 7.170 6.890 6.900 788,619 +0.00(+0.00%)
May 20, 2021 6.830 6.970 6.760 6.900 583,192 +0.07(+1.02%)
May 19, 2021 6.830 6.945 6.800 6.830 515,974 -0.14(-2.01%)
May 18, 2021 7.000 7.135 6.969 6.970 476,634 +0.03(+0.43%)
May 17, 2021 6.880 7.080 6.880 6.940 443,129 -0.04(-0.57%)
May 14, 2021 6.970 7.010 6.890 6.980 690,280 +0.09(+1.31%)
May 13, 2021 6.900 7.030 6.740 6.890 603,527 +0.05(+0.73%)
May 12, 2021 6.910 7.040 6.830 6.840 504,168 -0.19(-2.70%)
May 11, 2021 6.900 7.140 6.850 7.030 532,189 -0.02(-0.28%)
May 10, 2021 7.270 7.470 7.005 7.050 812,037 -0.20(-2.76%)
May 07, 2021 7.280 7.425 7.215 7.250 882,374 +0.03(+0.42%)
May 06, 2021 7.270 7.270 7.060 7.220 561,262 -0.04(-0.55%)
May 05, 2021 7.190 7.310 7.020 7.260 1,364,924 +0.21(+2.98%)
May 04, 2021 7.950 7.980 6.900 7.050 2,241,747 -1.06(-13.07%)
May 03, 2021 7.850 8.260 7.800 8.110 1,055,263 +0.29(+3.71%)
Apr 30, 2021 8.090 8.090 7.790 7.820 448,200 -0.38(-4.63%)
Apr 29, 2021 8.210 8.240 8.090 8.200 646,827 +0.10(+1.23%)
Apr 28, 2021 7.960 8.180 7.890 8.100 479,149 +0.12(+1.50%)
Apr 27, 2021 7.970 8.090 7.950 7.980 401,102 +0.04(+0.50%)
Apr 26, 2021 7.840 8.020 7.800 7.940 460,077 +0.19(+2.39%)
Apr 23, 2021 7.700 7.845 7.610 7.755 383,900 +0.08(+1.11%)
Apr 22, 2021 7.770 7.810 7.570 7.670 536,429 -0.05(-0.65%)
Apr 21, 2021 7.540 7.740 7.460 7.720 590,480 +0.14(+1.85%)
Apr 20, 2021 7.810 8.200 7.550 7.580 968,165 -0.64(-7.79%)
Apr 19, 2021 8.410 8.425 7.980 8.220 604,871 -0.27(-3.24%)
Apr 16, 2021 8.610 8.690 8.320 8.495 591,400 +0.10(+1.25%)
Apr 15, 2021 8.440 8.560 8.170 8.390 455,100 -0.01(-0.12%)
Apr 14, 2021 8.980 9.200 8.370 8.400 1,098,467 -0.41(-4.65%)
Apr 13, 2021 8.040 8.840 8.040 8.810 3,297,730 +0.73(+9.03%)
Apr 12, 2021 7.970 8.100 7.950 8.080 976,195 +0.09(+1.13%)
Apr 09, 2021 7.940 8.030 7.875 7.990 295,300 +0.01(+0.13%)
Apr 08, 2021 7.950 8.075 7.910 7.980 758,075 +0.08(+1.01%)
Apr 07, 2021 8.190 8.190 7.865 7.900 515,771 -0.32(-3.89%)
Apr 06, 2021 8.050 8.245 8.015 8.220 761,976 +0.14(+1.73%)
Apr 05, 2021 7.970 8.110 7.920 8.080 592,331 +0.16(+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.