Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Harmonic Inc (NQ: HLIT ) 11.63 -0.04 (-0.34%) Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 28, 2006 5.600 5.840 5.320 5.350 5,939,300 -0.80(-13.01%) Apr 27, 2006 6.110 6.230 6.030 6.150 1,971,737 +0.04(+0.65%) Apr 26, 2006 6.110 6.290 6.050 6.110 1,348,657 -0.03(-0.49%) Apr 25, 2006 6.100 6.250 6.100 6.140 990,362 +0.08(+1.32%) Apr 24, 2006 6.120 6.210 6.050 6.060 765,375 -0.10(-1.62%) Apr 21, 2006 6.400 6.400 6.130 6.160 1,374,292 -0.17(-2.69%) Apr 20, 2006 6.560 6.600 6.270 6.330 1,281,615 -0.26(-3.95%) Apr 19, 2006 6.480 6.630 6.390 6.590 1,145,956 +0.19(+2.97%) Apr 18, 2006 6.150 6.400 6.100 6.400 836,512 +0.27(+4.40%) Apr 17, 2006 6.330 6.420 6.050 6.130 1,088,724 -0.22(-3.46%) Apr 13, 2006 6.210 6.490 6.210 6.350 942,433 +0.09(+1.44%) Apr 12, 2006 6.240 6.400 6.200 6.260 939,470 +0.02(+0.32%) Apr 11, 2006 6.500 6.510 6.160 6.240 1,226,098 -0.21(-3.26%) Apr 10, 2006 6.700 6.800 6.410 6.450 1,328,346 -0.26(-3.87%) Apr 07, 2006 6.580 6.850 6.570 6.710 1,804,921 +0.19(+2.91%) Apr 06, 2006 6.410 6.620 6.410 6.520 959,030 +0.11(+1.72%) Apr 05, 2006 6.390 6.520 6.340 6.410 830,042 +0.00(+0.00%) Apr 04, 2006 6.600 6.750 6.360 6.410 1,623,802 -0.16(-2.44%) Apr 03, 2006 6.440 6.790 6.370 6.570 2,017,448 +0.20(+3.14%) Mar 31, 2006 6.480 6.550 6.270 6.370 1,425,975 -0.02(-0.31%) Mar 30, 2006 6.510 6.650 6.330 6.390 1,849,553 -0.12(-1.84%) Mar 29, 2006 6.580 6.750 6.400 6.510 2,129,434 -0.04(-0.61%) Mar 28, 2006 6.830 6.890 6.530 6.550 1,873,788 -0.28(-4.10%) Mar 27, 2006 6.600 6.950 6.550 6.830 2,475,265 +0.24(+3.64%) Mar 24, 2006 6.400 6.750 6.390 6.590 3,776,754 +0.26(+4.11%) Mar 23, 2006 6.200 6.690 6.200 6.330 4,885,200 +0.34(+5.68%) Mar 22, 2006 5.660 6.010 5.600 5.990 995,600 +0.33(+5.83%) Mar 21, 2006 5.700 5.870 5.640 5.660 940,708 -0.07(-1.22%) Mar 20, 2006 5.850 5.880 5.690 5.730 609,484 -0.08(-1.38%) Mar 17, 2006 5.660 5.830 5.590 5.810 1,567,899 +0.19(+3.38%) Mar 16, 2006 5.520 5.720 5.500 5.620 2,091,364 +0.16(+2.93%) Mar 15, 2006 5.420 5.510 5.350 5.460 795,883 +0.03(+0.55%) Mar 14, 2006 5.500 5.500 5.400 5.430 627,111 -0.06(-1.09%) Mar 13, 2006 5.560 5.630 5.430 5.490 684,836 -0.01(-0.18%) Mar 10, 2006 5.440 5.580 5.320 5.500 552,962 +0.11(+2.04%) Mar 09, 2006 5.520 5.540 5.390 5.390 622,368 -0.14(-2.53%) Mar 08, 2006 5.360 5.590 5.350 5.530 776,551 +0.03(+0.55%) Mar 07, 2006 5.530 5.590 5.270 5.500 998,507 -0.06(-1.08%) Mar 06, 2006 5.710 5.820 5.560 5.560 1,016,830 -0.11(-1.94%) Mar 03, 2006 5.700 5.750 5.570 5.670 816,645 -0.06(-1.05%) Mar 02, 2006 5.850 5.920 5.720 5.730 651,222 -0.09(-1.55%) Mar 01, 2006 5.770 5.860 5.660 5.820 653,002 +0.05(+0.87%) Feb 28, 2006 5.850 5.930 5.710 5.770 969,336 -0.08(-1.37%) Feb 27, 2006 5.930 6.020 5.840 5.850 734,056 -0.02(-0.34%) Feb 24, 2006 5.940 5.940 5.800 5.870 717,090 -0.04(-0.68%) Feb 23, 2006 5.830 5.940 5.760 5.910 738,146 +0.04(+0.68%) Feb 22, 2006 5.570 5.890 5.560 5.870 877,762 +0.23(+4.08%) Feb 21, 2006 5.830 5.840 5.580 5.640 515,875 -0.15(-2.59%) Feb 17, 2006 5.790 5.850 5.750 5.790 603,210 -0.01(-0.17%) Feb 16, 2006 5.720 5.860 5.640 5.800 514,500 +0.07(+1.22%) Feb 15, 2006 5.740 5.760 5.650 5.730 716,905 +0.03(+0.53%) Feb 14, 2006 5.750 5.810 5.640 5.700 902,218 -0.04(-0.70%) Feb 13, 2006 6.000 6.090 5.570 5.740 2,398,157 -0.30(-4.97%) Feb 10, 2006 6.180 6.290 5.850 6.040 1,541,388 -0.18(-2.89%) Feb 09, 2006 5.990 6.420 5.920 6.220 2,409,885 +0.28(+4.71%) Feb 08, 2006 6.000 6.070 5.850 5.940 798,950 -0.04(-0.67%) Feb 07, 2006 6.020 6.050 5.760 5.980 1,266,161 -0.04(-0.66%) Feb 06, 2006 6.030 6.130 5.940 6.020 1,529,240 +0.17(+2.91%) Feb 03, 2006 6.000 6.000 5.810 5.850 904,332 -0.15(-2.50%) Feb 02, 2006 5.630 6.050 5.600 6.000 2,743,551 +0.40(+7.14%) 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.