Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Oct 30, 2015 5.860 5.900 5.750 5.760 835,850 -0.07(-1.20%)
Oct 29, 2015 5.810 5.950 5.790 5.830 354,047 -0.02(-0.34%)
Oct 28, 2015 5.680 6.000 5.516 5.850 814,103 +0.15(+2.63%)
Oct 27, 2015 5.810 5.880 5.615 5.700 690,843 -0.19(-3.23%)
Oct 26, 2015 6.040 6.060 5.860 5.890 247,538 -0.13(-2.16%)
Oct 23, 2015 6.000 6.070 5.960 6.020 347,102 +0.04(+0.67%)
Oct 22, 2015 5.900 6.060 5.870 5.980 375,994 +0.09(+1.53%)
Oct 21, 2015 6.100 6.100 5.870 5.890 320,438 -0.21(-3.44%)
Oct 20, 2015 5.970 6.125 5.960 6.100 339,052 +0.10(+1.67%)
Oct 19, 2015 5.950 6.040 5.920 6.000 150,682 +0.00(+0.00%)
Oct 16, 2015 6.020 6.040 5.732 6.000 366,979 +0.00(+0.00%)
Oct 15, 2015 5.930 6.020 5.880 6.000 397,719 +0.11(+1.87%)
Oct 14, 2015 5.930 6.000 5.860 5.890 353,657 -0.03(-0.51%)
Oct 13, 2015 5.930 6.040 5.870 5.920 349,995 -0.05(-0.84%)
Oct 12, 2015 5.910 6.010 5.850 5.970 377,356 +0.03(+0.51%)
Oct 09, 2015 5.820 5.965 5.720 5.940 409,881 +0.18(+3.13%)
Oct 08, 2015 5.820 5.876 5.463 5.760 1,174,621 -0.55(-8.72%)
Oct 07, 2015 6.130 6.310 6.130 6.310 268,994 +0.18(+2.94%)
Oct 06, 2015 6.080 6.210 6.000 6.130 304,013 +0.02(+0.33%)
Oct 05, 2015 5.850 6.120 5.850 6.110 323,599 +0.27(+4.62%)
Oct 02, 2015 5.710 5.850 5.670 5.840 383,762 +0.09(+1.57%)
Oct 01, 2015 5.800 5.920 5.660 5.750 310,408 -0.05(-0.86%)
Sep 30, 2015 5.830 5.870 5.770 5.800 264,169 +0.03(+0.52%)
Sep 29, 2015 5.840 5.900 5.750 5.770 281,089 -0.07(-1.20%)
Sep 28, 2015 5.870 5.960 5.840 5.840 247,649 -0.05(-0.85%)
Sep 25, 2015 5.930 5.970 5.830 5.890 376,999 +0.01(+0.17%)
Sep 24, 2015 5.820 5.910 5.765 5.880 318,078 +0.04(+0.68%)
Sep 23, 2015 5.760 5.890 5.710 5.840 302,886 +0.12(+2.10%)
Sep 22, 2015 5.820 5.840 5.680 5.720 315,605 -0.13(-2.22%)
Sep 21, 2015 5.900 5.995 5.830 5.850 245,517 -0.02(-0.34%)
Sep 18, 2015 6.030 6.110 5.850 5.870 789,436 -0.23(-3.77%)
Sep 17, 2015 6.170 6.190 6.060 6.100 284,242 -0.04(-0.65%)
Sep 16, 2015 6.040 6.250 5.932 6.140 216,354 +0.02(+0.33%)
Sep 15, 2015 6.050 6.140 6.040 6.120 224,692 +0.10(+1.66%)
Sep 14, 2015 6.120 6.130 5.990 6.020 304,414 -0.09(-1.47%)
Sep 11, 2015 6.120 6.260 6.050 6.110 390,958 -0.04(-0.65%)
Sep 10, 2015 5.930 6.260 5.778 6.150 880,008 +0.55(+9.82%)
Sep 09, 2015 5.710 5.790 5.600 5.600 337,894 -0.08(-1.41%)
Sep 08, 2015 5.660 5.760 5.640 5.680 275,361 +0.08(+1.43%)
Sep 04, 2015 5.650 5.600 5.600 5.600 258,300 -0.09(-1.58%)
Sep 03, 2015 5.660 5.770 5.650 5.690 384,564 -0.01(-0.18%)
Sep 02, 2015 5.690 5.710 5.610 5.700 260,706 +0.06(+1.06%)
Sep 01, 2015 5.680 5.780 5.640 5.640 351,067 -0.13(-2.25%)
Aug 31, 2015 5.740 5.820 5.640 5.770 411,031 -0.02(-0.35%)
Aug 28, 2015 5.630 5.840 5.630 5.790 324,068 +0.12(+2.12%)
Aug 27, 2015 5.620 5.790 5.540 5.670 444,344 +0.06(+1.07%)
Aug 26, 2015 5.570 5.610 5.470 5.610 391,828 +0.12(+2.19%)
Aug 25, 2015 5.520 5.585 5.455 5.490 675,089 +0.02(+0.37%)
Aug 24, 2015 5.500 5.660 5.400 5.470 572,997 -0.11(-1.97%)
Aug 21, 2015 5.530 5.700 5.510 5.580 360,138 -0.08(-1.41%)
Aug 20, 2015 5.760 5.810 5.640 5.660 332,380 -0.15(-2.58%)
Aug 19, 2015 5.850 5.910 5.810 5.810 350,866 -0.05(-0.85%)
Aug 18, 2015 5.800 5.945 5.790 5.860 408,994 +0.05(+0.86%)
Aug 17, 2015 5.800 5.870 5.760 5.810 410,942 -0.03(-0.51%)
Aug 14, 2015 5.800 5.910 5.780 5.840 463,928 -0.01(-0.17%)
Aug 13, 2015 5.870 5.960 5.840 5.850 252,205 -0.05(-0.85%)
Aug 12, 2015 5.850 5.930 5.780 5.900 350,306 +0.05(+0.85%)
Aug 11, 2015 5.900 5.975 5.850 5.850 244,205 -0.08(-1.35%)
Aug 10, 2015 5.890 5.975 5.890 5.930 314,802 +0.06(+1.02%)
Aug 07, 2015 5.810 5.910 5.810 5.870 264,782 +0.00(+0.00%)
Aug 06, 2015 5.910 5.920 5.790 5.870 509,130 -0.01(-0.17%)
Aug 05, 2015 5.860 5.990 5.850 5.880 210,679 +0.05(+0.86%)
Aug 04, 2015 5.970 5.980 5.790 5.830 398,311 -0.11(-1.85%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.