Harmonic Inc (NQ: HLIT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	14.58	14.58	13.92	13.95	689,362	-0.62(-4.26%)
Sep 30, 2024	14.40	14.75	14.28	14.57	1,018,867	+0.08(+0.55%)
Sep 27, 2024	14.63	14.78	14.46	14.49	1,077,227	+0.01(+0.07%)
Sep 26, 2024	14.41	14.50	14.31	14.48	841,609	+0.25(+1.76%)
Sep 25, 2024	14.38	14.51	14.21	14.23	858,908	-0.17(-1.18%)
Sep 24, 2024	14.25	14.50	14.15	14.40	880,940	+0.16(+1.12%)
Sep 23, 2024	14.22	14.44	14.17	14.24	656,485	+0.19(+1.35%)
Sep 20, 2024	14.06	14.26	13.98	14.05	2,163,280	-0.08(-0.57%)
Sep 19, 2024	13.96	14.15	13.59	14.13	1,078,254	+0.54(+3.97%)
Sep 18, 2024	13.57	13.87	13.35	13.59	1,151,215	+0.00(+0.00%)
Sep 17, 2024	13.50	13.75	13.46	13.59	674,711	+0.14(+1.04%)
Sep 16, 2024	13.41	13.52	13.19	13.45	728,191	+0.04(+0.30%)
Sep 13, 2024	13.85	13.97	13.36	13.41	2,399,569	-0.40(-2.90%)
Sep 12, 2024	13.96	13.96	13.72	13.81	1,180,926	-0.03(-0.22%)
Sep 11, 2024	13.48	14.01	13.40	13.84	2,744,512	+0.26(+1.91%)
Sep 10, 2024	13.42	13.76	13.35	13.58	2,032,280	+0.22(+1.65%)
Sep 09, 2024	13.34	13.60	13.05	13.36	757,855	+0.04(+0.30%)
Sep 06, 2024	13.88	13.91	13.13	13.32	1,233,944	-0.59(-4.24%)
Sep 05, 2024	14.13	14.19	13.91	13.91	944,530	-0.15(-1.07%)
Sep 04, 2024	14.14	14.22	13.96	14.06	657,003	-0.10(-0.71%)

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.