Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Harmonic Inc (NQ: HLIT )

11.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2003 4.620 4.780 4.610 4.650 849,400 +0.12(+2.65%)
May 29, 2003 4.300 4.600 4.210 4.530 1,300,900 +0.23(+5.35%)
May 28, 2003 4.170 4.350 4.160 4.300 515,600 +0.14(+3.37%)
May 27, 2003 3.970 4.250 3.960 4.160 609,900 +0.20(+5.05%)
May 23, 2003 3.990 4.090 3.960 3.960 283,500 -0.03(-0.75%)
May 22, 2003 3.920 4.110 3.850 3.990 350,400 +0.10(+2.57%)
May 21, 2003 3.870 3.940 3.770 3.890 242,600 +0.14(+3.73%)
May 20, 2003 3.820 3.950 3.640 3.750 392,900 -0.02(-0.53%)
May 19, 2003 4.150 4.160 3.750 3.770 710,400 -0.39(-9.38%)
May 16, 2003 4.330 4.500 4.120 4.160 497,300 -0.34(-7.56%)
May 15, 2003 4.080 4.500 4.080 4.500 699,500 +0.45(+11.11%)
May 14, 2003 3.990 4.100 3.940 4.050 432,300 +0.05(+1.25%)
May 13, 2003 4.020 4.050 3.810 4.000 344,100 -0.05(-1.23%)
May 12, 2003 3.990 4.110 3.980 4.050 270,400 +0.09(+2.27%)
May 09, 2003 3.860 4.000 3.760 3.960 264,800 +0.20(+5.32%)
May 08, 2003 3.660 3.850 3.650 3.760 304,000 -0.05(-1.31%)
May 07, 2003 4.130 4.150 3.750 3.810 514,900 -0.28(-6.85%)
May 06, 2003 4.110 4.180 4.020 4.090 539,300 +0.08(+2.00%)
May 05, 2003 3.960 4.120 3.860 4.010 595,200 +0.19(+4.97%)
May 02, 2003 3.500 3.900 3.490 3.820 487,800 +0.33(+9.46%)
May 01, 2003 3.490 3.550 3.280 3.490 196,400 +0.02(+0.58%)
Apr 30, 2003 3.510 3.640 3.440 3.470 275,100 -0.01(-0.29%)
Apr 29, 2003 3.530 3.630 3.450 3.480 571,300 -0.04(-1.14%)
Apr 28, 2003 3.430 3.660 3.390 3.520 734,000 +0.14(+4.14%)
Apr 25, 2003 3.840 3.900 3.340 3.380 2,220,600 -1.58(-31.85%)
Apr 23, 2003 4.890 5.000 4.750 4.960 393,400 +0.06(+1.22%)
Apr 22, 2003 4.910 4.960 4.690 4.900 458,700 -0.01(-0.20%)
Apr 21, 2003 4.940 5.000 4.800 4.910 363,600 -0.09(-1.80%)
Apr 17, 2003 4.930 5.070 4.910 5.000 461,000 +0.01(+0.20%)
Apr 16, 2003 5.090 5.180 4.850 4.990 657,400 -0.01(-0.20%)
Apr 15, 2003 4.980 5.140 4.800 5.000 1,100,000 +0.03(+0.60%)
Apr 14, 2003 4.390 4.980 4.290 4.970 1,570,300 +0.65(+15.05%)
Apr 11, 2003 4.100 4.360 4.100 4.320 744,800 +0.27(+6.67%)
Apr 10, 2003 4.130 4.270 4.020 4.050 510,600 -0.10(-2.41%)
Apr 09, 2003 3.990 4.250 3.940 4.150 1,039,300 +0.31(+8.07%)
Apr 08, 2003 3.970 3.970 3.780 3.840 248,800 -0.03(-0.78%)
Apr 07, 2003 3.870 4.000 3.850 3.870 488,100 +0.14(+3.75%)
Apr 04, 2003 3.690 3.840 3.560 3.730 324,800 +0.03(+0.81%)
Apr 03, 2003 3.630 3.750 3.560 3.700 232,700 +0.16(+4.52%)
Apr 02, 2003 3.650 3.660 3.510 3.540 437,100 +0.10(+2.91%)
Apr 01, 2003 3.400 3.520 3.350 3.440 349,800 +0.11(+3.30%)
Mar 31, 2003 3.390 3.490 3.270 3.330 424,310 -0.12(-3.48%)
Mar 28, 2003 3.710 3.720 3.420 3.450 410,023 -0.29(-7.75%)
Mar 27, 2003 3.810 3.820 3.670 3.740 255,974 -0.16(-4.10%)
Mar 26, 2003 4.030 4.030 3.870 3.900 262,403 -0.02(-0.51%)
Mar 25, 2003 3.740 3.950 3.740 3.920 269,455 +0.16(+4.26%)
Mar 24, 2003 3.720 3.810 3.630 3.760 420,069 -0.08(-2.08%)
Mar 21, 2003 3.600 3.860 3.580 3.840 721,765 +0.30(+8.47%)
Mar 20, 2003 3.390 3.640 3.300 3.540 243,065 +0.11(+3.21%)
Mar 19, 2003 3.500 3.540 3.241 3.430 201,419 -0.07(-2.00%)
Mar 18, 2003 3.370 3.510 3.350 3.500 221,958 +0.10(+2.94%)
Mar 17, 2003 3.220 3.490 3.090 3.400 373,367 +0.10(+3.03%)
Mar 14, 2003 3.170 3.310 3.160 3.300 447,779 +0.18(+5.77%)
Mar 13, 2003 2.960 3.170 2.950 3.120 397,600 +0.22(+7.59%)
Mar 12, 2003 2.850 2.940 2.750 2.900 360,430 +0.00(+0.00%)
Mar 11, 2003 2.950 3.070 2.850 2.900 351,100 -0.05(-1.69%)
Mar 10, 2003 3.310 3.350 2.920 2.950 908,700 -0.44(-12.98%)
Mar 07, 2003 3.570 3.570 3.300 3.390 417,975 -0.18(-5.04%)
Mar 06, 2003 3.760 3.770 3.550 3.570 284,000 -0.24(-6.30%)
Mar 05, 2003 3.840 3.850 3.650 3.810 284,100 -0.04(-1.04%)
Mar 04, 2003 3.950 3.950 3.800 3.850 204,200 -0.10(-2.53%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.