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 )

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 28, 2004 6.400 6.450 6.250 6.390 752,100 -0.02(-0.31%)
May 27, 2004 6.480 6.614 6.260 6.410 1,628,900 +0.01(+0.16%)
May 26, 2004 5.780 6.400 5.730 6.400 2,593,600 +0.71(+12.48%)
May 25, 2004 5.540 5.690 5.460 5.690 1,561,500 +0.18(+3.27%)
May 24, 2004 5.430 5.550 5.400 5.510 1,879,400 +0.18(+3.38%)
May 21, 2004 5.670 5.750 5.280 5.330 1,882,100 -0.24(-4.27%)
May 20, 2004 5.820 5.910 5.530 5.568 929,500 -0.20(-3.50%)
May 19, 2004 5.790 5.970 5.700 5.770 1,460,200 +0.10(+1.76%)
May 18, 2004 5.700 5.930 5.560 5.670 1,086,800 +0.04(+0.71%)
May 17, 2004 5.800 5.850 5.520 5.630 972,700 -0.24(-4.09%)
May 14, 2004 6.160 6.190 5.850 5.870 1,242,700 -0.13(-2.17%)
May 13, 2004 6.150 6.250 5.870 6.000 1,270,300 -0.11(-1.80%)
May 12, 2004 6.130 6.190 5.750 6.110 1,277,500 +0.01(+0.16%)
May 11, 2004 5.720 6.120 5.710 6.100 2,047,700 +0.50(+8.93%)
May 10, 2004 6.310 6.310 5.600 5.600 2,517,500 -0.71(-11.25%)
May 07, 2004 6.420 6.800 6.300 6.310 1,408,500 -0.13(-2.02%)
May 06, 2004 6.990 7.000 6.400 6.440 1,889,100 -0.65(-9.17%)
May 05, 2004 7.200 7.480 7.090 7.090 1,121,600 +0.04(+0.57%)
May 04, 2004 6.680 7.350 6.630 7.050 1,211,700 +0.41(+6.17%)
May 03, 2004 6.620 7.060 6.340 6.640 1,638,900 +0.06(+0.91%)
Apr 30, 2004 7.010 7.150 6.550 6.580 1,663,700 -0.32(-4.64%)
Apr 29, 2004 7.620 7.640 6.790 6.900 1,896,900 -0.76(-9.92%)
Apr 28, 2004 8.020 8.020 7.500 7.660 1,211,300 -0.36(-4.49%)
Apr 27, 2004 8.340 8.410 7.850 8.020 824,200 -0.30(-3.61%)
Apr 26, 2004 8.410 8.650 8.240 8.320 670,800 -0.05(-0.60%)
Apr 23, 2004 8.480 8.710 8.120 8.370 2,301,600 -0.03(-0.36%)
Apr 22, 2004 8.700 8.700 7.910 8.400 3,032,100 -0.29(-3.34%)
Apr 21, 2004 8.270 8.750 8.210 8.690 1,029,000 +0.45(+5.46%)
Apr 20, 2004 8.760 8.950 8.170 8.240 987,100 -0.45(-5.18%)
Apr 19, 2004 8.720 8.720 8.410 8.690 1,468,600 +0.07(+0.81%)
Apr 16, 2004 8.850 8.900 8.520 8.620 1,182,600 -0.21(-2.38%)
Apr 15, 2004 9.490 9.500 8.730 8.830 1,358,500 -0.66(-6.95%)
Apr 14, 2004 9.440 9.750 9.270 9.490 601,900 -0.03(-0.32%)
Apr 13, 2004 10.10 10.11 9.310 9.520 1,244,000 -0.57(-5.65%)
Apr 12, 2004 10.10 10.40 9.980 10.09 446,000 +0.00(+0.00%)
Apr 08, 2004 10.40 10.50 10.08 10.09 595,400 -0.17(-1.66%)
Apr 07, 2004 10.10 10.28 9.870 10.26 737,800 +0.06(+0.59%)
Apr 06, 2004 10.40 10.41 10.10 10.20 940,900 -0.31(-2.95%)
Apr 05, 2004 10.00 10.55 9.940 10.51 1,005,900 +0.52(+5.21%)
Apr 02, 2004 10.26 10.26 9.880 9.990 1,334,300 +0.19(+1.94%)
Apr 01, 2004 9.790 9.880 9.620 9.800 1,001,900 +0.09(+0.93%)
Mar 31, 2004 9.700 9.900 9.580 9.710 1,050,300 -0.04(-0.41%)
Mar 30, 2004 9.650 9.820 9.410 9.750 961,800 -0.03(-0.31%)
Mar 29, 2004 9.830 10.18 9.550 9.780 1,471,500 +0.03(+0.31%)
Mar 26, 2004 9.050 10.08 9.050 9.750 3,212,100 +0.66(+7.26%)
Mar 25, 2004 8.520 9.100 8.300 9.090 2,226,400 +0.81(+9.78%)
Mar 24, 2004 8.400 8.650 8.250 8.280 1,314,800 -0.11(-1.31%)
Mar 23, 2004 8.860 8.900 8.310 8.390 1,230,200 -0.12(-1.41%)
Mar 22, 2004 8.680 8.700 8.150 8.510 1,999,200 -0.23(-2.63%)
Mar 19, 2004 9.140 9.260 8.650 8.740 1,850,000 -0.24(-2.67%)
Mar 18, 2004 9.480 9.500 8.600 8.980 3,372,200 -0.52(-5.47%)
Mar 17, 2004 9.250 9.650 9.120 9.500 2,947,700 +0.52(+5.79%)
Mar 16, 2004 10.66 10.80 8.350 8.980 5,243,600 -1.02(-10.20%)
Mar 15, 2004 10.72 10.81 9.960 10.00 1,719,800 -1.10(-9.91%)
Mar 12, 2004 10.77 11.25 10.71 11.10 1,403,600 +0.55(+5.21%)
Mar 11, 2004 10.51 10.95 10.05 10.55 1,616,400 -0.03(-0.28%)
Mar 10, 2004 10.84 11.23 10.53 10.58 822,300 -0.25(-2.31%)
Mar 09, 2004 11.34 11.45 10.69 10.83 1,124,500 -0.45(-3.99%)
Mar 08, 2004 11.96 12.33 11.16 11.28 1,062,800 -0.82(-6.78%)
Mar 05, 2004 11.91 12.35 11.40 12.10 990,100 +0.05(+0.41%)
Mar 04, 2004 11.56 12.17 11.51 12.05 1,000,900 +0.52(+4.51%)
Mar 03, 2004 11.63 11.81 11.33 11.53 1,458,700 -0.22(-1.87%)
Mar 02, 2004 12.18 12.36 11.61 11.75 1,106,600 -0.41(-3.37%)
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.