ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Harmonic Inc. - Common Stock (NQ:HLIT)

10.06 +0.16 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 9.900 10.10 9.840 10.06 479,214 +0.16(+1.67%)
Sep 25, 2025 9.810 9.940 9.740 9.900 493,199 +0.01(+0.10%)
Sep 24, 2025 10.18 10.20 9.845 9.890 683,767 -0.27(-2.66%)
Sep 23, 2025 10.36 10.39 10.14 10.16 457,705 -0.13(-1.26%)
Sep 22, 2025 10.25 10.31 10.17 10.29 554,662 +0.08(+0.78%)
Sep 19, 2025 10.49 10.49 10.16 10.21 1,523,879 -0.28(-2.67%)
Sep 18, 2025 10.19 10.51 10.13 10.49 935,697 +0.46(+4.59%)
Sep 17, 2025 10.02 10.22 9.950 10.03 657,759 +0.04(+0.40%)
Sep 16, 2025 9.970 10.02 9.880 9.990 689,407 -0.01(-0.10%)
Sep 15, 2025 9.940 10.19 9.910 10.00 959,523 +0.09(+0.91%)
Sep 12, 2025 10.03 10.10 9.775 9.910 704,226 -0.21(-2.08%)
Sep 11, 2025 9.890 10.19 9.840 10.12 1,040,844 +0.28(+2.85%)
Sep 10, 2025 9.900 9.965 9.780 9.840 522,702 -0.07(-0.71%)
Sep 09, 2025 9.850 9.995 9.830 9.910 578,694 -0.04(-0.40%)
Sep 08, 2025 10.04 10.13 9.940 9.950 789,646 -0.09(-0.90%)
Sep 05, 2025 9.920 10.07 9.840 10.04 971,009 +0.12(+1.21%)
Sep 04, 2025 9.850 9.955 9.750 9.920 1,193,729 +0.15(+1.54%)
Sep 03, 2025 9.600 9.810 9.465 9.770 900,948 +0.17(+1.77%)
Sep 02, 2025 9.510 9.620 9.325 9.600 1,267,714 -0.02(-0.21%)
Aug 29, 2025 9.710 9.710 9.525 9.620 668,089 -0.10(-1.03%)
Aug 28, 2025 9.510 9.740 9.450 9.720 1,353,704 +0.23(+2.42%)
Aug 27, 2025 9.410 9.575 9.360 9.490 977,727 +0.07(+0.74%)
Aug 26, 2025 9.370 9.510 9.280 9.420 1,369,613 +0.07(+0.75%)
Aug 25, 2025 9.150 9.415 9.127 9.350 1,606,303 +0.16(+1.74%)
Aug 22, 2025 8.880 9.240 8.850 9.190 2,183,679 +0.38(+4.31%)
Aug 21, 2025 8.710 8.845 8.670 8.810 1,221,899 +0.05(+0.57%)
Aug 20, 2025 8.980 9.110 8.690 8.760 776,734 -0.24(-2.67%)
Aug 19, 2025 9.110 9.160 8.955 9.000 999,706 -0.05(-0.55%)
Aug 18, 2025 8.970 9.140 8.890 9.050 939,600 +0.08(+0.89%)
Aug 15, 2025 8.920 9.095 8.900 8.970 828,516 +0.08(+0.90%)
Aug 14, 2025 9.070 9.135 8.870 8.890 877,948 -0.33(-3.58%)
Aug 13, 2025 9.170 9.335 9.140 9.220 1,033,826 +0.11(+1.21%)
Aug 12, 2025 8.840 9.155 8.810 9.110 801,716 +0.36(+4.11%)
Aug 11, 2025 8.930 9.015 8.670 8.750 1,222,905 -0.16(-1.80%)
Aug 08, 2025 8.810 8.959 8.700 8.910 977,000 +0.17(+1.95%)
Aug 07, 2025 8.780 8.870 8.665 8.740 1,052,042 +0.04(+0.46%)
Aug 06, 2025 8.730 8.790 8.500 8.700 1,205,923 -0.03(-0.34%)
Aug 05, 2025 8.710 8.815 8.600 8.730 1,116,240 +0.10(+1.16%)
Aug 04, 2025 8.400 8.650 8.400 8.630 851,884 +0.28(+3.35%)
Aug 01, 2025 8.430 8.520 8.250 8.350 1,691,914 -0.16(-1.88%)
Jul 31, 2025 8.980 8.980 8.475 8.510 1,480,315 -0.48(-5.34%)
Jul 30, 2025 8.730 9.140 8.630 8.990 1,460,048 +0.27(+3.10%)
Jul 29, 2025 7.850 8.855 7.800 8.720 2,897,391 -0.42(-4.60%)
Jul 28, 2025 9.180 9.190 8.990 9.140 2,321,453 +0.14(+1.56%)
Jul 25, 2025 8.930 9.000 8.860 9.000 951,205 +0.11(+1.24%)
Jul 24, 2025 9.040 9.040 8.820 8.890 926,483 -0.17(-1.88%)
Jul 23, 2025 9.300 9.300 9.050 9.060 821,866 -0.16(-1.74%)
Jul 22, 2025 9.240 9.290 9.145 9.220 949,000 -0.01(-0.11%)
Jul 21, 2025 9.290 9.350 9.215 9.230 800,156 -0.02(-0.22%)
Jul 18, 2025 9.370 9.470 9.235 9.250 860,292 -0.09(-0.96%)
Jul 17, 2025 9.150 9.400 9.140 9.340 1,552,714 +0.22(+2.41%)
Jul 16, 2025 9.100 9.150 8.950 9.120 982,885 +0.11(+1.22%)
Jul 15, 2025 9.300 9.390 8.910 9.010 1,359,679 -0.23(-2.49%)
Jul 14, 2025 9.130 9.390 9.040 9.240 1,336,684 +0.08(+0.87%)
Jul 11, 2025 9.250 9.390 9.010 9.160 1,372,398 -0.14(-1.51%)
Jul 10, 2025 9.450 9.515 9.300 9.300 1,667,028 -0.15(-1.64%)
Jul 09, 2025 9.210 9.480 9.085 9.455 1,235,975 +0.27(+2.88%)
Jul 08, 2025 10.00 10.06 8.805 9.190 2,841,520 -0.98(-9.64%)
Jul 07, 2025 9.790 10.20 9.745 10.17 2,384,002 +0.36(+3.67%)
Jul 03, 2025 9.820 9.915 9.780 9.810 526,830 +0.04(+0.41%)
Jul 02, 2025 9.780 9.810 9.620 9.770 857,311 -0.05(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.