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 (%)
Nov 30, 2021 11.07 11.46 10.63 10.75 997,091 -0.45(-4.02%)
Nov 29, 2021 10.96 11.43 10.93 11.20 1,093,754 +0.48(+4.48%)
Nov 26, 2021 10.94 11.06 10.66 10.72 626,037 -0.60(-5.30%)
Nov 24, 2021 11.13 11.41 11.04 11.32 394,545 +0.19(+1.71%)
Nov 23, 2021 11.23 11.31 11.04 11.13 774,478 -0.14(-1.25%)
Nov 22, 2021 11.14 11.63 11.12 11.27 1,455,332 +0.19(+1.71%)
Nov 19, 2021 10.96 11.36 10.89 11.08 1,337,295 +0.13(+1.19%)
Nov 18, 2021 10.92 10.98 10.91 10.95 586,050 +0.12(+1.11%)
Nov 17, 2021 10.83 11.02 10.77 10.83 798,865 -0.17(-1.55%)
Nov 16, 2021 10.48 11.09 10.47 11.00 910,883 +0.23(+2.14%)
Nov 15, 2021 10.72 10.85 10.62 10.77 714,506 +0.00(+0.00%)
Nov 12, 2021 10.73 10.95 10.66 10.77 580,365 +0.03(+0.28%)
Nov 11, 2021 10.51 10.78 10.50 10.74 475,873 +0.25(+2.38%)
Nov 10, 2021 10.62 10.49 568,997 -0.16(-1.50%)
Nov 09, 2021 10.80 10.88 10.57 10.65 1,009,857 -0.15(-1.39%)
Nov 08, 2021 11.20 11.20 10.78 10.80 679,654 +0.06(+0.56%)
Nov 05, 2021 10.87 11.01 10.69 10.74 876,539 -0.03(-0.28%)
Nov 04, 2021 10.65 11.19 10.65 10.77 1,275,660 +0.14(+1.32%)
Nov 03, 2021 10.42 10.91 10.42 10.63 1,760,528 +0.13(+1.24%)
Nov 02, 2021 10.30 11.10 10.30 10.50 2,764,172 +1.17(+12.54%)
Nov 01, 2021 9.060 9.420 9.300 9.330 1,878,095 +0.26(+2.87%)
Oct 29, 2021 8.960 9.080 8.920 9.070 513,899 +0.07(+0.78%)
Oct 28, 2021 9.080 9.090 8.920 9.000 429,642 -0.06(-0.66%)
Oct 27, 2021 8.810 9.150 8.880 9.060 512,675 +0.27(+3.07%)
Oct 26, 2021 8.840 8.720 8.790 573,069 -0.03(-0.34%)
Oct 25, 2021 9.260 9.310 8.785 8.820 672,713 -0.47(-5.06%)
Oct 22, 2021 9.330 9.490 9.220 9.290 762,898 -0.09(-0.96%)
Oct 21, 2021 9.140 9.410 9.070 9.380 3,116,481 +0.19(+2.07%)
Oct 20, 2021 9.100 9.275 9.020 9.190 349,234 +0.14(+1.55%)
Oct 19, 2021 9.110 9.115 9.005 9.050 453,178 -0.03(-0.33%)
Oct 18, 2021 9.210 9.210 8.980 9.080 629,359 -0.19(-2.05%)
Oct 15, 2021 9.670 9.700 9.260 9.270 706,216 -0.28(-2.93%)
Oct 14, 2021 9.330 9.570 9.270 9.550 789,707 +0.31(+3.35%)
Oct 13, 2021 9.200 9.270 9.100 9.240 469,380 +0.08(+0.87%)
Oct 12, 2021 9.000 9.200 8.820 9.160 867,993 +0.51(+5.90%)
Oct 11, 2021 8.630 8.685 8.560 8.650 343,436 -0.01(-0.12%)
Oct 08, 2021 8.770 8.770 8.630 8.660 339,364 -0.07(-0.80%)
Oct 07, 2021 8.730 8.925 8.720 8.730 347,095 +0.12(+1.39%)
Oct 06, 2021 8.695 8.695 8.560 8.610 511,774 -0.09(-1.03%)
Oct 05, 2021 8.700 8.715 8.570 8.700 414,433 +0.08(+0.93%)
Oct 04, 2021 8.800 8.905 8.590 8.620 494,405 -0.19(-2.16%)
Oct 01, 2021 8.900 8.900 8.720 8.810 591,893 +0.06(+0.69%)
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%)
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.