Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.200 5.200 4.950 5.050 518,592 -0.05(-0.98%)
May 30, 2017 5.250 5.250 5.050 5.100 426,291 -0.15(-2.86%)
May 26, 2017 5.200 5.350 5.175 5.250 360,433 +0.00(+0.00%)
May 25, 2017 5.250 5.350 5.150 5.250 525,488 +0.00(+0.00%)
May 24, 2017 5.200 5.350 5.200 5.250 471,073 +0.05(+0.96%)
May 23, 2017 5.250 5.275 5.150 5.200 256,571 -0.05(-0.95%)
May 22, 2017 5.150 5.250 5.100 5.250 418,775 +0.10(+1.94%)
May 19, 2017 4.950 5.250 4.950 5.150 766,647 +0.20(+4.04%)
May 18, 2017 4.900 5.000 4.875 4.950 512,201 +0.05(+1.02%)
May 17, 2017 5.000 5.100 4.850 4.900 628,448 -0.20(-3.92%)
May 16, 2017 5.200 5.250 5.050 5.100 544,631 -0.10(-1.92%)
May 15, 2017 5.150 5.250 5.100 5.200 224,408 +0.05(+0.97%)
May 12, 2017 5.100 5.200 5.050 5.150 311,032 +0.00(+0.00%)
May 11, 2017 5.150 5.250 5.050 5.150 359,730 -0.05(-0.96%)
May 10, 2017 5.150 5.350 5.100 5.200 377,182 +0.05(+0.97%)
May 09, 2017 5.050 5.150 5.000 5.150 492,020 +0.10(+1.98%)
May 08, 2017 5.050 5.200 5.050 5.050 425,278 +0.00(+0.00%)
May 05, 2017 5.050 5.150 5.000 5.050 1,019,303 +0.00(+0.00%)
May 04, 2017 5.150 5.150 4.975 5.050 1,088,452 -0.12(-2.42%)
May 03, 2017 5.300 5.300 5.100 5.175 883,529 -0.15(-2.82%)
May 02, 2017 4.850 5.350 4.850 5.325 2,066,103 -0.47(-8.19%)
May 01, 2017 5.750 5.900 5.700 5.800 629,553 +0.00(+0.00%)
Apr 28, 2017 5.600 5.850 5.600 5.800 611,198 +0.10(+1.75%)
Apr 27, 2017 5.900 6.025 5.700 5.700 380,053 -0.30(-5.00%)
Apr 26, 2017 5.750 6.000 5.750 6.000 798,592 +0.25(+4.35%)
Apr 25, 2017 5.750 5.850 5.700 5.750 396,227 +0.05(+0.88%)
Apr 24, 2017 5.750 5.750 5.600 5.700 544,426 +0.05(+0.88%)
Apr 21, 2017 5.600 5.700 5.600 5.650 468,792 -0.05(-0.88%)
Apr 20, 2017 5.650 5.750 5.550 5.700 644,192 +0.05(+0.88%)
Apr 19, 2017 5.600 5.750 5.550 5.650 417,661 +0.05(+0.89%)
Apr 18, 2017 5.600 5.600 5.500 5.600 855,008 -0.05(-0.88%)
Apr 17, 2017 5.550 5.700 5.450 5.650 740,415 +0.15(+2.73%)
Apr 13, 2017 5.550 5.600 5.350 5.500 980,841 -0.10(-1.79%)
Apr 12, 2017 5.600 5.700 5.450 5.600 555,737 +0.05(+0.90%)
Apr 11, 2017 5.550 5.800 5.500 5.550 543,653 +0.05(+0.91%)
Apr 10, 2017 5.500 5.600 5.400 5.500 667,613 +0.00(+0.00%)
Apr 07, 2017 5.500 5.700 5.400 5.500 703,386 -0.05(-0.90%)
Apr 06, 2017 5.450 5.650 5.350 5.550 453,301 +0.15(+2.78%)
Apr 05, 2017 5.850 5.950 5.350 5.400 819,813 -0.45(-7.69%)
Apr 04, 2017 5.700 5.900 5.650 5.850 785,330 +0.10(+1.74%)
Apr 03, 2017 5.950 6.000 5.700 5.750 1,160,705 -0.20(-3.36%)
Mar 31, 2017 5.900 6.050 5.800 5.950 593,936 +0.05(+0.85%)
Mar 30, 2017 5.850 5.999 5.800 5.900 534,124 +0.05(+0.85%)
Mar 29, 2017 5.700 5.950 5.650 5.850 476,736 +0.10(+1.74%)
Mar 28, 2017 5.750 5.800 5.650 5.750 688,608 -0.05(-0.86%)
Mar 27, 2017 5.800 5.900 5.700 5.800 751,462 -0.10(-1.69%)
Mar 24, 2017 5.800 6.025 5.800 5.900 1,008,920 +0.10(+1.72%)
Mar 23, 2017 5.650 5.900 5.650 5.800 438,923 +0.10(+1.75%)
Mar 22, 2017 5.650 5.750 5.550 5.700 493,195 +0.00(+0.00%)
Mar 21, 2017 5.900 5.900 5.625 5.700 572,591 -0.10(-1.72%)
Mar 20, 2017 5.850 5.900 5.750 5.800 355,840 -0.05(-0.85%)
Mar 17, 2017 5.750 5.850 5.600 5.850 993,836 +0.05(+0.86%)
Mar 16, 2017 5.700 5.900 5.650 5.800 548,334 +0.15(+2.65%)
Mar 15, 2017 5.600 5.750 5.500 5.650 929,566 +0.00(+0.00%)
Mar 14, 2017 5.650 5.700 5.350 5.650 1,151,391 -0.20(-3.42%)
Mar 13, 2017 5.800 5.900 5.750 5.850 384,438 +0.00(+0.00%)
Mar 10, 2017 5.900 5.950 5.800 5.850 372,567 -0.05(-0.85%)
Mar 09, 2017 6.000 6.000 5.800 5.900 604,112 -0.05(-0.84%)
Mar 08, 2017 6.050 6.175 5.850 5.950 964,892 -0.05(-0.83%)
Mar 07, 2017 6.050 6.091 5.875 6.000 1,421,743 -0.10(-1.64%)
Mar 06, 2017 5.700 6.100 5.700 6.100 859,869 +0.25(+4.27%)
Mar 03, 2017 5.800 5.900 5.600 5.850 726,859 -0.05(-0.85%)
Mar 02, 2017 5.800 5.975 5.450 5.900 1,341,930 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.