Harmonic Inc. - Common Stock (NQ: HLIT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	13.40	13.75	13.36	13.70	731,428	+0.26(+1.93%)
Dec 24, 2024	13.39	13.48	13.30	13.44	227,590	+0.09(+0.67%)
Dec 23, 2024	13.28	13.47	13.16	13.35	748,031	+0.03(+0.23%)
Dec 20, 2024	13.00	13.44	12.93	13.32	1,849,254	+0.02(+0.11%)
Dec 19, 2024	12.94	13.34	12.83	13.30	985,471	+0.49(+3.86%)
Dec 18, 2024	13.30	13.50	12.70	12.81	3,566,948	-0.41(-3.10%)
Dec 17, 2024	13.33	13.38	13.19	13.22	1,166,587	-0.14(-1.05%)
Dec 16, 2024	13.20	13.45	13.16	13.36	1,285,919	+0.18(+1.37%)
Dec 13, 2024	13.40	13.45	13.04	13.18	1,227,252	-0.18(-1.35%)
Dec 12, 2024	13.25	13.70	13.25	13.36	1,809,150	+0.11(+0.83%)
Dec 11, 2024	13.01	13.28	12.99	13.25	950,468	+0.31(+2.40%)
Dec 10, 2024	13.00	13.02	12.78	12.94	1,345,656	-0.06(-0.46%)
Dec 09, 2024	13.00	13.06	12.72	13.00	675,972	+0.11(+0.85%)
Dec 06, 2024	12.93	13.10	12.87	12.89	362,805	+0.06(+0.47%)
Dec 05, 2024	12.96	13.09	12.79	12.83	478,126	-0.14(-1.08%)
Dec 04, 2024	12.93	13.34	12.89	12.97	742,067	+0.06(+0.46%)
Dec 03, 2024	12.93	12.97	12.82	12.91	541,860	-0.03(-0.23%)
Dec 02, 2024	12.80	12.99	12.72	12.94	939,610	+0.12(+0.94%)
Nov 29, 2024	12.60	12.84	12.60	12.82	465,832	+0.26(+2.07%)
Nov 27, 2024	12.58	12.60	12.40	12.56	550,694	+0.08(+0.64%)
Nov 26, 2024	12.34	12.50	12.33	12.48	540,885	+0.09(+0.73%)
Nov 25, 2024	12.58	12.81	12.37	12.39	1,085,267	-0.08(-0.64%)
Nov 22, 2024	12.49	12.63	12.44	12.47	605,738	+0.08(+0.65%)
Nov 21, 2024	12.11	12.44	12.08	12.39	1,447,995	+0.31(+2.57%)
Nov 20, 2024	12.21	12.28	12.05	12.08	634,646	-0.13(-1.06%)
Nov 19, 2024	11.82	12.23	11.53	12.21	852,367	+0.26(+2.18%)
Nov 18, 2024	12.50	12.50	11.93	11.95	1,007,438	+0.03(+0.25%)
Nov 15, 2024	12.40	12.40	11.86	11.92	1,360,774	-0.48(-3.87%)
Nov 14, 2024	12.36	12.44	12.01	12.40	897,320	+0.08(+0.65%)
Nov 13, 2024	12.58	12.59	12.26	12.32	1,104,711	-0.26(-2.07%)
Nov 12, 2024	12.43	12.60	12.35	12.58	1,098,478	+0.04(+0.32%)
Nov 11, 2024	12.20	12.59	12.11	12.54	1,000,079	+0.49(+4.07%)
Nov 08, 2024	12.03	12.31	12.01	12.05	1,683,255	+0.10(+0.84%)
Nov 07, 2024	12.02	12.22	11.85	11.95	808,097	-0.07(-0.58%)
Nov 06, 2024	12.02	12.19	11.50	12.02	1,270,111	+0.39(+3.35%)
Nov 05, 2024	11.08	11.74	11.02	11.63	1,306,177	+0.51(+4.59%)
Nov 04, 2024	10.90	11.40	10.88	11.12	1,168,252	+0.16(+1.46%)
Nov 01, 2024	11.05	11.15	10.82	10.96	1,759,736	-0.13(-1.17%)
Oct 31, 2024	11.54	11.55	10.91	11.09	2,245,331	-0.49(-4.23%)
Oct 30, 2024	11.13	11.62	11.06	11.58	2,723,563	+0.48(+4.32%)
Oct 29, 2024	10.93	11.57	10.38	11.10	7,261,443	-3.72(-25.10%)
Oct 28, 2024	14.83	15.46	14.69	14.82	2,760,821	+0.04(+0.27%)
Oct 25, 2024	14.82	14.91	14.71	14.78	774,451	+0.08(+0.54%)
Oct 24, 2024	14.48	14.72	14.42	14.70	573,875	+0.25(+1.73%)
Oct 23, 2024	14.54	14.57	14.24	14.45	538,554	-0.09(-0.62%)
Oct 22, 2024	14.30	14.59	14.21	14.54	447,908	+0.17(+1.18%)
Oct 21, 2024	14.40	14.51	14.30	14.37	446,265	-0.08(-0.55%)
Oct 18, 2024	14.49	14.55	14.37	14.45	561,763	+0.02(+0.14%)
Oct 17, 2024	14.30	14.51	14.24	14.43	471,466	+0.13(+0.91%)
Oct 16, 2024	14.28	14.34	14.16	14.30	566,945	+0.14(+0.99%)
Oct 15, 2024	13.92	14.37	13.79	14.16	1,002,232	+0.38(+2.76%)
Oct 14, 2024	13.71	13.79	13.57	13.78	403,820	+0.11(+0.80%)
Oct 11, 2024	13.46	13.69	13.46	13.67	376,514	+0.21(+1.56%)
Oct 10, 2024	13.55	13.55	13.36	13.46	545,003	-0.13(-0.96%)
Oct 09, 2024	13.37	13.69	13.28	13.59	729,793	+0.22(+1.65%)
Oct 08, 2024	13.31	13.71	13.29	13.37	767,363	+0.13(+0.98%)
Oct 07, 2024	13.63	13.72	13.20	13.24	985,800	-0.52(-3.78%)
Oct 04, 2024	13.95	13.98	13.71	13.76	639,933	+0.03(+0.22%)
Oct 03, 2024	13.76	13.85	13.55	13.73	696,673	-0.16(-1.15%)
Oct 02, 2024	13.84	14.05	13.80	13.89	583,718	-0.06(-0.43%)

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 and Conditions.