Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

11.09 -0.36 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2019 5.510 5.540 5.460 5.520 240,469 -0.01(-0.18%)
Feb 27, 2019 5.480 5.530 5.470 5.530 407,363 +0.05(+0.91%)
Feb 26, 2019 5.500 5.540 5.470 5.480 214,287 -0.02(-0.36%)
Feb 25, 2019 5.580 5.630 5.480 5.500 327,398 -0.04(-0.72%)
Feb 22, 2019 5.500 5.740 5.480 5.540 572,600 +0.09(+1.65%)
Feb 21, 2019 5.400 5.520 5.350 5.450 285,083 +0.12(+2.25%)
Feb 20, 2019 5.310 5.430 5.310 5.330 360,989 -0.02(-0.37%)
Feb 19, 2019 5.460 5.460 5.320 5.350 428,907 -0.14(-2.55%)
Feb 15, 2019 5.410 5.540 5.350 5.490 449,900 +0.09(+1.67%)
Feb 14, 2019 5.410 5.560 5.370 5.400 508,180 +0.08(+1.50%)
Feb 13, 2019 5.270 5.380 5.250 5.320 280,643 +0.04(+0.76%)
Feb 12, 2019 5.380 5.380 5.240 5.280 331,296 -0.08(-1.49%)
Feb 11, 2019 5.350 5.400 5.335 5.360 295,767 +0.00(+0.00%)
Feb 08, 2019 5.300 5.380 5.260 5.360 459,200 +0.01(+0.19%)
Feb 07, 2019 5.290 5.360 5.160 5.350 661,542 +0.09(+1.71%)
Feb 06, 2019 4.970 5.280 4.960 5.260 909,729 +0.29(+5.84%)
Feb 05, 2019 4.900 5.040 4.520 4.970 1,663,841 -0.43(-7.96%)
Feb 04, 2019 5.260 5.400 5.260 5.400 556,727 +0.09(+1.69%)
Feb 01, 2019 5.300 5.390 5.250 5.310 622,000 +0.02(+0.38%)
Jan 31, 2019 5.160 5.300 5.120 5.290 261,275 +0.13(+2.52%)
Jan 30, 2019 5.140 5.170 5.090 5.160 191,015 +0.02(+0.39%)
Jan 29, 2019 5.100 5.150 5.060 5.140 192,128 +0.03(+0.59%)
Jan 28, 2019 5.040 5.130 5.040 5.110 225,800 -0.01(-0.20%)
Jan 25, 2019 4.980 5.130 4.970 5.120 333,600 +0.15(+3.02%)
Jan 24, 2019 4.860 5.050 4.860 4.970 229,967 +0.12(+2.47%)
Jan 23, 2019 4.870 4.960 4.840 4.850 224,048 +0.01(+0.21%)
Jan 22, 2019 5.040 5.060 4.790 4.840 411,155 -0.24(-4.72%)
Jan 18, 2019 4.950 5.100 4.800 5.080 718,300 +0.12(+2.42%)
Jan 17, 2019 4.790 5.010 4.770 4.960 372,885 +0.14(+2.90%)
Jan 16, 2019 4.790 4.910 4.775 4.820 198,904 +0.02(+0.42%)
Jan 15, 2019 4.670 4.850 4.670 4.800 212,892 +0.13(+2.78%)
Jan 14, 2019 4.740 4.750 4.580 4.670 294,718 -0.13(-2.71%)
Jan 11, 2019 4.720 4.810 4.650 4.800 662,000 -0.04(-0.83%)
Jan 10, 2019 4.980 5.050 4.770 4.840 340,850 -0.18(-3.59%)
Jan 09, 2019 5.010 5.110 4.950 5.020 424,454 +0.01(+0.20%)
Jan 08, 2019 4.900 5.080 4.870 5.010 330,156 +0.13(+2.66%)
Jan 07, 2019 4.820 4.950 4.820 4.880 338,112 +0.04(+0.83%)
Jan 04, 2019 4.550 4.850 4.550 4.840 499,900 +0.32(+7.08%)
Jan 03, 2019 4.720 4.740 4.510 4.520 530,291 -0.29(-6.03%)
Jan 02, 2019 4.630 4.900 4.600 4.810 489,740 +0.09(+1.91%)
Dec 31, 2018 4.700 4.745 4.590 4.720 375,200 +0.06(+1.29%)
Dec 28, 2018 4.570 4.770 4.550 4.660 434,700 +0.08(+1.75%)
Dec 27, 2018 4.590 4.680 4.480 4.580 487,552 -0.08(-1.72%)
Dec 26, 2018 4.580 4.660 4.530 4.660 299,359 +0.09(+1.97%)
Dec 24, 2018 4.550 4.690 4.500 4.570 251,600 -0.04(-0.87%)
Dec 21, 2018 4.740 4.800 4.580 4.610 2,684,000 -0.11(-2.33%)
Dec 20, 2018 4.860 4.960 4.680 4.720 459,792 -0.19(-3.87%)
Dec 19, 2018 4.990 5.130 4.860 4.910 386,553 -0.07(-1.41%)
Dec 18, 2018 5.010 5.110 4.960 4.980 315,323 -0.01(-0.20%)
Dec 17, 2018 5.110 5.260 4.960 4.990 745,242 -0.16(-3.11%)
Dec 14, 2018 5.330 5.530 5.130 5.150 350,900 -0.27(-4.98%)
Dec 13, 2018 5.440 5.477 5.350 5.420 1,779,314 -0.01(-0.18%)
Dec 12, 2018 5.450 5.590 5.400 5.430 403,427 +0.06(+1.12%)
Dec 11, 2018 5.290 5.390 5.210 5.370 1,661,736 +0.19(+3.67%)
Dec 10, 2018 5.110 5.210 5.065 5.180 321,971 +0.09(+1.77%)
Dec 07, 2018 5.470 5.530 5.080 5.090 404,900 -0.35(-6.43%)
Dec 06, 2018 5.400 5.480 5.320 5.440 405,715 -0.04(-0.73%)
Dec 04, 2018 5.800 5.810 5.455 5.480 310,000 -0.36(-6.16%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.