Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Harmonic Inc (NQ: HLIT )

12.02 +0.11 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	8.090	8.090	7.790	7.820	448,200	-0.38(-4.63%)
Apr 29, 2021	8.210	8.240	8.090	8.200	646,827	+0.10(+1.23%)
Apr 28, 2021	7.960	8.180	7.890	8.100	479,149	+0.12(+1.50%)
Apr 27, 2021	7.970	8.090	7.950	7.980	401,102	+0.04(+0.50%)
Apr 26, 2021	7.840	8.020	7.800	7.940	460,077	+0.19(+2.39%)
Apr 23, 2021	7.700	7.845	7.610	7.755	383,900	+0.08(+1.11%)
Apr 22, 2021	7.770	7.810	7.570	7.670	536,429	-0.05(-0.65%)
Apr 21, 2021	7.540	7.740	7.460	7.720	590,480	+0.14(+1.85%)
Apr 20, 2021	7.810	8.200	7.550	7.580	968,165	-0.64(-7.79%)
Apr 19, 2021	8.410	8.425	7.980	8.220	604,871	-0.27(-3.24%)
Apr 16, 2021	8.610	8.690	8.320	8.495	591,400	+0.10(+1.25%)
Apr 15, 2021	8.440	8.560	8.170	8.390	455,100	-0.01(-0.12%)
Apr 14, 2021	8.980	9.200	8.370	8.400	1,098,467	-0.41(-4.65%)
Apr 13, 2021	8.040	8.840	8.040	8.810	3,297,730	+0.73(+9.03%)
Apr 12, 2021	7.970	8.100	7.950	8.080	976,195	+0.09(+1.13%)
Apr 09, 2021	7.940	8.030	7.875	7.990	295,300	+0.01(+0.13%)
Apr 08, 2021	7.950	8.075	7.910	7.980	758,075	+0.08(+1.01%)
Apr 07, 2021	8.190	8.190	7.865	7.900	515,771	-0.32(-3.89%)
Apr 06, 2021	8.050	8.245	8.015	8.220	761,976	+0.14(+1.73%)
Apr 05, 2021	7.970	8.110	7.920	8.080	592,331	+0.16(+2.02%)
Apr 01, 2021	7.850	8.040	7.850	7.920	488,200	+0.08(+1.02%)
Mar 31, 2021	7.920	7.955	7.780	7.840	1,708,768	-0.02(-0.25%)
Mar 30, 2021	7.630	7.940	7.560	7.860	262,160	+0.23(+3.01%)
Mar 29, 2021	8.040	8.120	7.620	7.630	497,587	-0.45(-5.57%)
Mar 26, 2021	7.910	8.090	7.830	8.080	297,900	+0.20(+2.54%)
Mar 25, 2021	7.660	7.915	7.530	7.880	302,004	+0.19(+2.47%)
Mar 24, 2021	7.970	8.050	7.690	7.690	269,378	-0.17(-2.16%)
Mar 23, 2021	8.080	8.150	7.740	7.860	486,853	-0.23(-2.84%)
Mar 22, 2021	8.240	8.240	8.060	8.090	280,513	-0.07(-0.86%)
Mar 19, 2021	8.250	8.432	8.040	8.160	1,319,300	-0.04(-0.49%)
Mar 18, 2021	8.320	8.525	8.180	8.200	501,020	-0.17(-2.03%)
Mar 17, 2021	8.360	8.390	8.120	8.370	388,036	+0.00(+0.00%)
Mar 16, 2021	8.360	8.560	8.339	8.370	726,697	-0.01(-0.12%)
Mar 15, 2021	8.340	8.430	8.250	8.380	357,208	+0.02(+0.24%)
Mar 12, 2021	8.440	8.510	8.290	8.360	444,100	-0.09(-1.07%)
Mar 11, 2021	8.220	8.570	8.200	8.450	801,709	+0.27(+3.30%)
Mar 10, 2021	7.990	8.230	7.980	8.180	504,157	+0.21(+2.63%)
Mar 09, 2021	7.940	8.080	7.770	7.970	575,272	+0.13(+1.66%)
Mar 08, 2021	7.600	8.050	7.500	7.840	812,210	+0.27(+3.57%)
Mar 05, 2021	7.900	7.900	7.449	7.570	684,700	-0.21(-2.70%)
Mar 04, 2021	8.140	8.140	7.720	7.780	496,416	-0.34(-4.19%)
Mar 03, 2021	8.150	8.280	8.040	8.120	367,889	-0.05(-0.61%)
Mar 02, 2021	8.220	8.220	8.000	8.170	504,380	-0.05(-0.61%)
Mar 01, 2021	7.880	8.250	7.840	8.220	663,481	+0.48(+6.13%)
Feb 26, 2021	7.970	8.040	7.690	7.745	613,500	-0.21(-2.58%)
Feb 25, 2021	8.210	8.220	7.895	7.950	479,301	-0.19(-2.33%)
Feb 24, 2021	7.880	8.250	7.880	8.140	1,075,146	+0.30(+3.83%)
Feb 23, 2021	7.820	7.960	7.755	7.840	605,344	-0.16(-2.00%)
Feb 22, 2021	7.650	8.040	7.650	8.000	819,090	+0.20(+2.56%)
Feb 19, 2021	7.600	8.035	7.600	7.800	1,234,800	+0.21(+2.83%)
Feb 18, 2021	7.590	7.715	7.510	7.585	664,976	-0.04(-0.59%)
Feb 17, 2021	7.490	7.710	7.460	7.630	425,997	+0.07(+0.93%)
Feb 16, 2021	7.650	7.720	7.333	7.560	746,316	-0.05(-0.59%)
Feb 12, 2021	7.704	7.820	7.510	7.605	813,500	-0.16(-2.12%)
Feb 11, 2021	8.010	8.120	7.740	7.770	594,780	-0.16(-2.02%)
Feb 10, 2021	7.960	8.140	7.840	7.930	678,148	-0.02(-0.25%)
Feb 09, 2021	7.830	8.190	7.782	7.950	692,536	+0.17(+2.19%)
Feb 08, 2021	7.670	7.790	7.600	7.780	676,550	+0.14(+1.83%)
Feb 05, 2021	7.770	7.860	7.580	7.640	798,800	-0.03(-0.39%)
Feb 04, 2021	7.670	7.720	7.620	7.670	578,041	+0.00(+0.00%)
Feb 03, 2021	7.850	7.890	7.520	7.670	2,200,697	-0.22(-2.79%)
Feb 02, 2021	8.400	8.400	7.780	7.890	981,480	+0.01(+0.13%)
Feb 01, 2021	7.860	7.980	7.760	7.880	859,666	+0.12(+1.55%)
Jan 29, 2021	7.910	7.990	7.700	7.760	582,800	-0.12(-1.52%)
Jan 28, 2021	8.220	8.230	7.870	7.880	662,992	-0.30(-3.67%)
Jan 27, 2021	8.010	8.410	7.911	8.180	548,367	-0.04(-0.49%)
Jan 26, 2021	8.200	8.470	8.105	8.220	595,624	+0.10(+1.23%)
Jan 25, 2021	8.110	8.280	7.995	8.120	317,167	+0.03(+0.37%)
Jan 22, 2021	8.030	8.140	7.920	8.090	370,200	-0.02(-0.19%)
Jan 21, 2021	8.100	8.190	8.030	8.105	511,822	+0.05(+0.68%)
Jan 20, 2021	8.110	8.210	7.950	8.050	287,744	-0.07(-0.86%)
Jan 19, 2021	8.000	8.210	7.860	8.120	525,606	+0.23(+2.92%)
Jan 15, 2021	8.070	8.110	7.830	7.890	337,800	-0.24(-2.95%)
Jan 14, 2021	7.880	8.365	7.866	8.130	984,265	+0.34(+4.36%)
Jan 13, 2021	7.950	7.990	7.761	7.790	480,689	-0.17(-2.14%)
Jan 12, 2021	7.790	8.000	7.790	7.960	352,855	+0.21(+2.71%)
Jan 11, 2021	7.690	7.790	7.690	7.750	342,927	-0.04(-0.51%)
Jan 08, 2021	7.840	7.890	7.705	7.790	577,900	-0.01(-0.13%)
Jan 07, 2021	7.640	7.830	7.520	7.800	513,216	+0.22(+2.90%)
Jan 06, 2021	7.370	7.660	7.280	7.580	948,362	+0.31(+4.26%)
Jan 05, 2021	7.220	7.360	7.200	7.270	353,410	+0.00(+0.00%)
Jan 04, 2021	7.430	7.480	7.080	7.270	378,240	-0.12(-1.62%)
Dec 31, 2020		7.390	7.390	7.390	306,971	+0.10(+1.37%)
Dec 30, 2020	7.350	7.430	7.010	7.290	306,971	+0.01(+0.14%)
Dec 29, 2020	7.430	7.460	7.185	7.280	425,327	-0.12(-1.62%)
Dec 28, 2020	7.250	7.430	7.190	7.400	421,120	+0.21(+2.92%)
Dec 24, 2020	7.180	7.230	7.090	7.190	171,200	+0.09(+1.27%)
Dec 23, 2020	7.170	7.192	7.042	7.100	286,153	+0.02(+0.28%)
Dec 22, 2020	6.760	7.160	6.720	7.080	524,617	+0.31(+4.58%)
Dec 21, 2020	6.900	7.010	6.640	6.770	628,109	-0.31(-4.38%)
Dec 18, 2020	7.120	7.495	7.045	7.080	2,804,800	+0.02(+0.28%)
Dec 17, 2020	7.100	7.130	6.980	7.060	465,283	+0.02(+0.28%)
Dec 16, 2020	7.170	7.240	7.010	7.040	363,496	-0.07(-0.98%)
Dec 15, 2020	7.090	7.140	6.990	7.110	587,308	+0.06(+0.85%)
Dec 14, 2020	7.070	7.230	6.960	7.050	893,505	+0.04(+0.57%)
Dec 11, 2020	6.970	7.040	6.860	7.010	223,700	-0.01(-0.14%)
Dec 10, 2020	6.850	7.090	6.800	7.020	276,616	+0.07(+1.08%)
Dec 09, 2020	7.290	7.320	6.920	6.945	412,718	-0.33(-4.60%)
Dec 08, 2020	7.110	7.290	7.050	7.280	362,774	+0.09(+1.25%)
Dec 07, 2020	7.100	7.320	7.030	7.190	408,762	+0.09(+1.27%)
Dec 04, 2020	6.940	7.140	6.930	7.100	418,400	+0.20(+2.90%)
Dec 03, 2020	6.690	6.960	6.680	6.900	398,459	+0.21(+3.14%)
Dec 02, 2020	6.420	6.700	6.310	6.690	382,843	+0.24(+3.72%)
Dec 01, 2020	6.580	6.630	6.390	6.450	628,426	-0.08(-1.23%)
Nov 30, 2020	6.670	6.720	6.490	6.530	594,534	-0.18(-2.68%)
Nov 27, 2020	6.760	6.790	6.635	6.710	156,600	-0.03(-0.45%)
Nov 25, 2020	6.590	6.770	6.510	6.740	362,000	+0.14(+2.12%)
Nov 24, 2020	6.670	6.695	6.490	6.600	473,442	+0.01(+0.15%)
Nov 23, 2020	6.580	6.650	6.470	6.590	623,492	+0.10(+1.54%)
Nov 20, 2020	6.510	6.570	6.340	6.490	2,524,900	-0.09(-1.37%)
Nov 19, 2020	6.370	6.600	6.290	6.580	819,209	+0.21(+3.30%)
Nov 18, 2020	6.560	6.570	6.370	6.370	480,834	-0.14(-2.15%)
Nov 17, 2020	6.250	6.550	6.200	6.510	646,079	+0.14(+2.20%)
Nov 16, 2020	6.260	6.460	6.260	6.370	567,769	+0.11(+1.76%)
Nov 13, 2020	6.210	6.310	6.110	6.260	559,300	+0.15(+2.45%)
Nov 12, 2020	6.230	6.310	6.000	6.110	712,468	-0.14(-2.24%)
Nov 11, 2020	6.420	6.420	6.140	6.250	718,121	-0.13(-2.04%)
Nov 10, 2020	6.500	6.580	6.370	6.380	636,563	-0.08(-1.24%)
Nov 09, 2020	6.440	6.745	6.395	6.460	831,021	+0.28(+4.53%)
Nov 06, 2020	6.270	6.320	6.050	6.180	327,000	-0.12(-1.90%)
Nov 05, 2020	6.200	6.370	6.180	6.300	560,760	+0.18(+2.94%)
Nov 04, 2020	6.360	6.380	6.110	6.120	564,601	-0.21(-3.32%)
Nov 03, 2020	6.130	6.460	6.090	6.330	704,803	+0.29(+4.80%)
Nov 02, 2020	5.970	6.040	5.835	6.040	649,000	+0.10(+1.68%)
Oct 30, 2020	6.100	6.110	5.880	5.940	515,100	-0.17(-2.78%)
Oct 29, 2020	6.160	6.185	6.000	6.110	631,029	-0.05(-0.89%)
Oct 28, 2020	6.190	6.350	6.025	6.165	1,037,458	-0.29(-4.57%)
Oct 27, 2020	6.500	6.500	5.980	6.460	1,803,446	-0.35(-5.14%)
Oct 26, 2020	6.990	7.100	6.760	6.810	1,034,706	-0.26(-3.68%)
Oct 23, 2020	6.830	7.178	6.760	7.070	1,121,000	+0.29(+4.28%)
Oct 22, 2020	6.540	6.810	6.490	6.780	1,037,940	+0.28(+4.31%)
Oct 21, 2020	6.300	6.550	6.300	6.500	647,970	+0.15(+2.36%)
Oct 20, 2020	6.420	6.450	6.280	6.350	493,328	-0.03(-0.47%)
Oct 19, 2020	6.460	6.535	6.360	6.380	347,335	-0.02(-0.31%)
Oct 16, 2020	6.400	6.490	6.385	6.400	388,900	-0.04(-0.62%)
Oct 15, 2020	6.260	6.460	6.250	6.440	324,809	+0.07(+1.10%)
Oct 14, 2020	6.520	6.540	6.315	6.370	572,603	-0.12(-1.85%)
Oct 13, 2020	6.450	6.510	6.350	6.490	800,348	+0.04(+0.62%)
Oct 12, 2020	6.480	6.510	6.275	6.450	833,135	+0.00(+0.00%)
Oct 09, 2020	6.230	6.460	6.220	6.450	797,600	+0.24(+3.86%)
Oct 08, 2020	5.820	6.220	5.810	6.210	920,255	+0.48(+8.38%)
Oct 07, 2020	5.710	5.740	5.610	5.730	472,024	+0.07(+1.24%)
Oct 06, 2020	5.700	5.820	5.615	5.660	473,165	-0.01(-0.18%)
Oct 05, 2020	5.560	5.680	5.560	5.670	288,164	+0.15(+2.72%)
Oct 02, 2020	5.390	5.540	5.330	5.520	638,500	+0.04(+0.82%)
Oct 01, 2020	5.630	5.650	5.400	5.475	331,755	-0.11(-1.88%)
Sep 30, 2020	5.610	5.660	5.510	5.580	604,050	-0.04(-0.71%)
Sep 29, 2020	5.420	5.645	5.390	5.620	478,859	+0.28(+5.24%)
Sep 28, 2020	5.290	5.420	5.270	5.340	423,892	+0.13(+2.50%)
Sep 25, 2020	5.320	5.345	5.200	5.210	516,300	-0.15(-2.80%)
Sep 24, 2020	5.370	5.440	5.320	5.360	566,609	-0.07(-1.29%)
Sep 23, 2020	6.040	6.100	5.390	5.430	1,058,918	-0.56(-9.35%)
Sep 22, 2020	5.650	6.120	5.620	5.990	2,164,763	+0.35(+6.21%)
Sep 21, 2020	5.600	5.700	5.500	5.640	896,377	-0.08(-1.40%)
Sep 18, 2020	5.630	5.725	5.500	5.720	1,170,100	+0.18(+3.25%)
Sep 17, 2020	5.600	5.650	5.430	5.540	354,874	-0.14(-2.46%)
Sep 16, 2020	5.690	5.770	5.630	5.680	434,347	+0.01(+0.18%)
Sep 15, 2020	5.670	5.765	5.645	5.670	359,331	+0.07(+1.25%)
Sep 14, 2020	5.600	5.640	5.510	5.600	606,414	+0.09(+1.63%)
Sep 11, 2020	5.420	5.580	5.390	5.510	479,300	+0.08(+1.47%)
Sep 10, 2020	5.590	5.610	5.430	5.430	338,940	-0.13(-2.34%)
Sep 09, 2020	5.720	5.730	5.535	5.560	446,848	-0.11(-1.94%)
Sep 08, 2020	5.790	5.870	5.630	5.670	298,444	-0.22(-3.82%)
Sep 04, 2020	5.770	6.040	5.770	5.895	674,000	+0.25(+4.52%)
Sep 03, 2020	5.980	5.980	5.570	5.640	447,375	-0.35(-5.84%)
Sep 02, 2020	5.930	6.000	5.890	5.990	303,549	+0.06(+1.01%)
Sep 01, 2020	5.930	5.960	5.770	5.930	435,007	+0.03(+0.51%)
Aug 31, 2020	5.840	5.955	5.770	5.900	452,436	+0.02(+0.34%)
Aug 28, 2020	5.700	5.950	5.650	5.880	305,500	+0.00(+0.00%)
Aug 27, 2020	5.990	6.000	5.850	5.880	249,225	-0.10(-1.67%)
Aug 26, 2020	6.080	6.120	5.930	5.980	350,717	-0.14(-2.29%)
Aug 25, 2020	5.970	6.130	5.890	6.120	446,525	+0.20(+3.38%)
Aug 24, 2020	5.780	5.940	5.760	5.920	446,015	+0.12(+2.16%)
Aug 21, 2020	6.050	6.060	5.670	5.795	2,992,700	-0.28(-4.53%)
Aug 20, 2020	6.030	6.140	5.870	6.070	733,351	+0.02(+0.33%)
Aug 19, 2020	6.270	6.345	6.050	6.050	1,018,686	-0.16(-2.50%)
Aug 18, 2020	6.440	6.460	6.150	6.205	968,597	-0.25(-3.95%)
Aug 17, 2020	6.620	6.720	6.440	6.460	525,761	-0.26(-3.87%)
Aug 14, 2020	6.630	6.815	6.586	6.720	371,400	+0.03(+0.45%)
Aug 13, 2020	6.690	6.750	6.540	6.690	354,861	-0.07(-1.04%)
Aug 12, 2020	6.660	6.890	6.640	6.760	567,585	+0.12(+1.88%)
Aug 11, 2020	6.590	6.840	6.590	6.635	636,389	+0.08(+1.14%)
Aug 10, 2020	6.610	6.730	6.510	6.560	477,870	-0.09(-1.35%)
Aug 07, 2020	6.470	6.730	6.440	6.650	657,500	+0.16(+2.47%)
Aug 06, 2020	6.500	6.610	6.360	6.490	705,061	-0.02(-0.31%)
Aug 05, 2020	6.850	6.900	6.280	6.510	2,192,451	-0.51(-7.26%)
Aug 04, 2020	6.500	7.370	6.300	7.020	5,700,523	+1.40(+24.91%)
Aug 03, 2020	5.630	5.770	5.580	5.620	721,242	+0.04(+0.72%)
Jul 31, 2020	5.780	5.790	5.490	5.580	669,600	-0.25(-4.29%)
Jul 30, 2020	5.750	5.910	5.580	5.830	701,212	-0.03(-0.51%)
Jul 29, 2020	5.700	5.880	5.620	5.860	639,539	+0.37(+6.74%)
Jul 28, 2020	5.610	5.670	5.490	5.490	355,041	-0.14(-2.49%)
Jul 27, 2020	5.560	5.670	5.530	5.630	527,874	+0.09(+1.62%)
Jul 24, 2020	5.580	5.750	5.495	5.540	713,700	-0.10(-1.77%)
Jul 23, 2020	5.250	5.670	5.100	5.640	753,757	+0.37(+7.02%)
Jul 22, 2020	5.050	5.305	5.050	5.270	603,002	+0.22(+4.36%)
Jul 21, 2020	5.020	5.090	4.980	5.050	370,775	+0.11(+2.23%)
Jul 20, 2020	4.850	4.990	4.850	4.940	413,368	+0.07(+1.44%)
Jul 17, 2020	4.800	4.960	4.800	4.870	523,200	+0.02(+0.41%)
Jul 16, 2020	4.810	4.860	4.720	4.850	309,845	+0.03(+0.62%)
Jul 15, 2020	4.750	4.910	4.720	4.820	493,584	+0.08(+1.69%)
Jul 14, 2020	4.680	4.800	4.630	4.740	345,385	+0.08(+1.72%)
Jul 13, 2020	4.830	4.830	4.650	4.660	323,322	-0.12(-2.51%)
Jul 10, 2020	4.680	4.795	4.630	4.780	261,400	+0.11(+2.36%)
Jul 09, 2020	4.700	4.810	4.590	4.670	389,793	-0.03(-0.64%)
Jul 08, 2020	4.750	4.790	4.610	4.700	391,195	-0.06(-1.26%)
Jul 07, 2020	4.930	4.930	4.720	4.760	336,750	-0.21(-4.23%)
Jul 06, 2020	4.970	5.010	4.890	4.970	303,356	+0.11(+2.26%)
Jul 02, 2020	4.840	4.990	4.800	4.860	496,300	+0.11(+2.32%)
Jul 01, 2020	4.770	4.925	4.680	4.750	549,180	+0.00(+0.00%)
Jun 30, 2020	4.850	4.880	4.720	4.750	897,881	-0.08(-1.66%)
Jun 29, 2020	4.550	4.890	4.550	4.830	658,010	+0.32(+7.10%)
Jun 26, 2020	4.660	4.740	4.495	4.510	1,086,100	-0.16(-3.43%)
Jun 25, 2020	4.680	4.701	4.500	4.670	874,104	-0.05(-1.06%)
Jun 24, 2020	4.990	4.990	4.660	4.720	838,593	-0.29(-5.79%)
Jun 23, 2020	5.130	5.150	4.980	5.010	427,675	-0.04(-0.79%)
Jun 22, 2020	5.020	5.050	4.950	5.050	528,860	-0.02(-0.39%)
Jun 19, 2020	5.180	5.180	4.990	5.070	899,900	-0.04(-0.69%)
Jun 18, 2020	5.080	5.155	5.030	5.105	457,425	-0.01(-0.29%)
Jun 17, 2020	5.120	5.205	5.075	5.120	594,771	+0.03(+0.59%)
Jun 16, 2020	5.260	5.280	5.040	5.090	553,351	+0.02(+0.39%)
Jun 15, 2020	4.920	5.105	4.820	5.070	634,731	+0.07(+1.40%)
Jun 12, 2020	5.180	5.295	4.950	5.000	703,600	+0.00(+0.00%)
Jun 11, 2020	5.280	5.320	5.000	5.000	497,057	-0.46(-8.34%)
Jun 10, 2020	5.800	5.850	5.450	5.455	526,326	-0.39(-6.75%)
Jun 09, 2020	5.700	5.870	5.550	5.850	531,336	+0.11(+1.92%)
Jun 08, 2020	5.590	5.800	5.560	5.740	603,616	+0.20(+3.52%)
Jun 05, 2020	5.570	5.720	5.540	5.545	725,700	+0.12(+2.12%)
Jun 04, 2020	5.380	5.500	5.360	5.430	501,942	-0.01(-0.18%)
Jun 03, 2020	5.420	5.560	5.410	5.440	569,253	+0.09(+1.68%)
Jun 02, 2020	5.280	5.360	5.200	5.350	402,512	+0.10(+1.90%)
Jun 01, 2020	5.050	5.320	5.020	5.250	789,970	-0.14(-2.60%)
May 29, 2020	5.400	5.490	5.140	5.390	1,199,500	-0.15(-2.62%)
May 28, 2020	5.920	5.990	5.530	5.535	372,857	-0.33(-5.55%)
May 27, 2020	5.750	5.870	5.660	5.860	602,038	+0.22(+3.90%)
May 26, 2020	5.710	5.830	5.630	5.640	332,281	+0.02(+0.36%)
May 22, 2020	5.430	5.630	5.355	5.620	344,800	+0.20(+3.69%)
May 21, 2020	5.520	5.540	5.410	5.420	306,151	-0.08(-1.45%)
May 20, 2020	5.390	5.590	5.350	5.500	425,861	+0.21(+3.97%)
May 19, 2020	5.450	5.510	5.280	5.290	297,608	-0.19(-3.47%)
May 18, 2020	5.210	5.490	5.210	5.480	621,585	+0.33(+6.41%)
May 15, 2020	5.030	5.160	5.020	5.150	384,700	+0.04(+0.78%)
May 14, 2020	5.140	5.140	4.975	5.110	513,375	-0.11(-2.11%)
May 13, 2020	5.340	5.450	5.165	5.220	830,710	-0.21(-3.87%)
May 12, 2020	5.660	5.704	5.420	5.430	584,226	-0.22(-3.89%)
May 11, 2020	5.720	5.770	5.580	5.650	440,452	-0.12(-2.16%)
May 08, 2020	5.620	5.810	5.590	5.775	514,000	+0.23(+4.05%)
May 07, 2020	5.530	5.610	5.410	5.550	631,372	+0.02(+0.36%)
May 06, 2020	5.650	5.720	5.520	5.530	583,942	-0.12(-2.12%)
May 05, 2020	5.670	5.820	5.620	5.650	636,671	+0.03(+0.53%)
May 04, 2020	5.680	5.690	5.480	5.620	551,208	-0.10(-1.75%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Harmonic Inc (NQ: HLIT )

Historical Prices