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 )

12.23 +0.08 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2021 8.800 8.895 8.705 8.750 455,861 +0.01(+0.11%)
Sep 29, 2021 8.850 8.890 8.660 8.740 504,210 -0.09(-1.02%)
Sep 28, 2021 9.040 9.060 8.830 8.830 573,862 -0.28(-3.07%)
Sep 27, 2021 9.040 9.200 9.040 9.110 331,560 +0.11(+1.22%)
Sep 24, 2021 9.020 9.120 8.905 9.000 389,807 -0.04(-0.44%)
Sep 23, 2021 8.940 9.130 8.860 9.040 557,115 +0.15(+1.69%)
Sep 22, 2021 8.815 8.975 8.810 8.890 341,498 +0.13(+1.48%)
Sep 21, 2021 8.850 8.890 8.680 8.760 395,625 -0.01(-0.11%)
Sep 20, 2021 8.810 8.940 8.675 8.770 627,850 -0.21(-2.34%)
Sep 17, 2021 9.070 9.130 8.815 8.980 1,690,260 -0.05(-0.55%)
Sep 16, 2021 8.940 9.070 8.875 9.030 541,961 +0.04(+0.44%)
Sep 15, 2021 8.910 8.990 8.680 8.990 968,082 +0.06(+0.67%)
Sep 14, 2021 9.170 9.240 8.760 8.930 1,283,218 -0.27(-2.93%)
Sep 13, 2021 9.020 9.400 8.860 9.200 1,067,843 +0.32(+3.60%)
Sep 10, 2021 9.020 9.160 8.850 8.880 642,889 -0.08(-0.89%)
Sep 09, 2021 9.020 9.025 8.890 8.960 716,717 -0.06(-0.67%)
Sep 08, 2021 8.940 9.110 8.840 9.020 519,132 -0.02(-0.22%)
Sep 07, 2021 9.190 9.245 8.980 9.040 723,267 -0.16(-1.74%)
Sep 03, 2021 9.370 9.460 9.180 9.200 482,288 -0.23(-2.44%)
Sep 02, 2021 9.220 9.540 9.170 9.430 548,927 +0.23(+2.50%)
Sep 01, 2021 9.205 9.350 9.145 9.200 558,581 -0.04(-0.43%)
Aug 31, 2021 9.170 9.360 9.100 9.240 437,793 +0.09(+0.98%)
Aug 30, 2021 9.400 9.400 9.080 9.150 1,022,835 -0.24(-2.56%)
Aug 27, 2021 9.380 9.630 9.360 9.390 733,470 +0.00(+0.00%)
Aug 26, 2021 9.450 9.480 9.300 9.390 660,443 -0.09(-0.95%)
Aug 25, 2021 9.790 9.790 9.480 9.480 443,920 -0.25(-2.57%)
Aug 24, 2021 9.750 9.780 9.640 9.730 449,684 -0.04(-0.41%)
Aug 23, 2021 9.680 10.05 9.660 9.770 881,253 -0.06(-0.61%)
Aug 20, 2021 9.400 9.890 9.350 9.830 1,095,409 +0.41(+4.35%)
Aug 19, 2021 9.480 9.625 9.400 9.420 705,341 -0.16(-1.67%)
Aug 18, 2021 9.490 9.695 9.390 9.580 900,482 +0.08(+0.84%)
Aug 17, 2021 9.440 9.520 9.340 9.500 453,590 -0.04(-0.42%)
Aug 16, 2021 9.550 9.590 9.400 9.540 530,360 -0.12(-1.24%)
Aug 13, 2021 9.760 9.760 9.550 9.660 401,831 -0.06(-0.62%)
Aug 12, 2021 9.850 9.920 9.595 9.720 457,141 -0.17(-1.72%)
Aug 11, 2021 9.750 9.950 9.560 9.890 519,348 +0.17(+1.75%)
Aug 10, 2021 9.790 9.850 9.650 9.720 508,765 -0.10(-1.02%)
Aug 09, 2021 9.990 9.990 9.800 9.820 501,726 -0.18(-1.80%)
Aug 06, 2021 10.34 10.42 9.920 10.00 767,284 -0.14(-1.38%)
Aug 05, 2021 10.10 10.22 9.900 10.14 1,090,867 +0.06(+0.60%)
Aug 04, 2021 10.30 10.39 10.06 10.08 2,099,874 -0.55(-5.17%)
Aug 03, 2021 9.610 10.75 9.460 10.63 5,945,042 +1.99(+23.03%)
Aug 02, 2021 8.840 8.940 8.600 8.640 1,219,905 -0.21(-2.37%)
Jul 30, 2021 8.360 8.900 8.360 8.850 2,241,604 +0.44(+5.23%)
Jul 29, 2021 8.380 8.520 8.340 8.410 321,901 +0.08(+0.96%)
Jul 28, 2021 8.230 8.380 8.110 8.330 303,753 +0.15(+1.83%)
Jul 27, 2021 8.330 8.380 8.035 8.180 482,213 -0.22(-2.62%)
Jul 26, 2021 8.200 8.440 8.200 8.400 449,920 +0.21(+2.56%)
Jul 23, 2021 8.140 8.200 8.040 8.190 193,629 +0.12(+1.49%)
Jul 22, 2021 8.180 8.180 7.960 8.070 402,750 -0.11(-1.34%)
Jul 21, 2021 7.980 8.240 7.980 8.180 380,217 +0.26(+3.28%)
Jul 20, 2021 7.770 8.050 7.750 7.920 745,183 +0.22(+2.86%)
Jul 19, 2021 7.770 7.860 7.635 7.700 627,236 -0.22(-2.78%)
Jul 16, 2021 8.100 8.220 7.915 7.920 547,521 -0.09(-1.12%)
Jul 15, 2021 8.150 8.150 7.945 8.010 357,133 -0.14(-1.72%)
Jul 14, 2021 8.300 8.350 8.125 8.150 353,063 -0.06(-0.73%)
Jul 13, 2021 8.200 8.310 8.170 8.210 664,469 +0.03(+0.37%)
Jul 12, 2021 8.190 8.220 8.130 8.180 266,205 +0.02(+0.25%)
Jul 09, 2021 8.040 8.215 8.025 8.160 230,802 +0.20(+2.51%)
Jul 08, 2021 7.910 8.050 7.800 7.960 316,049 -0.13(-1.61%)
Jul 07, 2021 8.310 8.320 8.010 8.090 491,433 -0.22(-2.65%)
Jul 06, 2021 8.370 8.390 8.150 8.310 434,201 +0.09(+1.09%)
Jul 02, 2021 8.280 8.290 8.135 8.220 566,200 -0.09(-1.08%)
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.