Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Harmonic Inc. - Common Stock (NQ:HLIT)

9.290 +0.090 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 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 (%)
Apr 06, 2026 9.180 9.305 9.100 9.290 832,963 +0.09(+0.98%)
Apr 02, 2026 8.830 9.240 8.830 9.200 903,756 +0.12(+1.32%)
Apr 01, 2026 9.150 9.250 9.020 9.080 849,121 +0.10(+1.11%)
Mar 31, 2026 9.000 9.050 8.705 8.980 1,311,393 +0.13(+1.47%)
Mar 30, 2026 9.330 9.400 8.465 8.850 2,294,575 -0.53(-5.65%)
Mar 27, 2026 9.360 9.670 9.330 9.380 970,570 -0.02(-0.21%)
Mar 26, 2026 9.410 9.560 9.370 9.400 707,719 -0.11(-1.16%)
Mar 25, 2026 9.460 9.590 9.380 9.510 728,515 +0.19(+2.04%)
Mar 24, 2026 9.160 9.470 9.100 9.320 1,125,677 +0.06(+0.65%)
Mar 23, 2026 9.270 9.360 9.060 9.260 1,115,118 +0.26(+2.89%)
Mar 20, 2026 9.270 9.330 8.860 9.000 2,305,157 -0.26(-2.81%)
Mar 19, 2026 9.240 9.545 9.200 9.260 1,174,200 -0.08(-0.86%)
Mar 18, 2026 9.530 9.695 9.325 9.340 1,087,770 -0.20(-2.10%)
Mar 17, 2026 9.480 9.670 9.450 9.540 808,447 +0.06(+0.63%)
Mar 16, 2026 9.370 9.590 9.370 9.480 905,617 +0.17(+1.83%)
Mar 13, 2026 9.460 9.520 9.175 9.310 942,919 -0.06(-0.64%)
Mar 12, 2026 9.160 9.450 9.000 9.370 1,360,052 +0.03(+0.32%)
Mar 11, 2026 9.420 9.520 9.280 9.340 602,344 -0.14(-1.48%)
Mar 10, 2026 9.550 9.630 9.360 9.480 839,120 -0.03(-0.32%)
Mar 09, 2026 9.200 9.535 8.908 9.510 1,474,169 +0.13(+1.39%)
Mar 06, 2026 9.660 9.865 9.300 9.380 1,056,692 -0.55(-5.54%)
Mar 05, 2026 10.09 10.11 9.560 9.930 1,844,995 -0.29(-2.84%)
Mar 04, 2026 10.31 10.32 10.02 10.22 889,348 +0.01(+0.10%)
Mar 03, 2026 10.85 10.85 10.00 10.21 1,267,279 -0.73(-6.67%)
Mar 02, 2026 10.50 11.06 10.29 10.94 1,816,590 +0.31(+2.92%)
Feb 27, 2026 10.36 10.90 10.36 10.63 1,734,140 +0.10(+0.95%)
Feb 26, 2026 10.39 10.57 10.28 10.53 1,301,320 +0.19(+1.84%)
Feb 25, 2026 10.47 10.61 10.22 10.34 1,274,501 -0.10(-0.96%)
Feb 24, 2026 10.32 10.91 10.32 10.44 1,700,350 +0.15(+1.46%)
Feb 23, 2026 10.76 10.81 10.05 10.29 1,967,903 -0.61(-5.60%)
Feb 20, 2026 12.00 12.18 10.77 10.90 2,517,538 +0.17(+1.58%)
Feb 19, 2026 10.55 10.82 10.45 10.73 1,249,996 +0.17(+1.61%)
Feb 18, 2026 10.73 10.76 10.52 10.56 839,241 -0.19(-1.77%)
Feb 17, 2026 10.65 10.92 10.36 10.75 1,126,110 +0.07(+0.66%)
Feb 13, 2026 10.16 10.78 10.09 10.68 1,033,695 +0.53(+5.22%)
Feb 12, 2026 10.02 10.21 9.930 10.15 853,669 +0.14(+1.40%)
Feb 11, 2026 10.44 10.47 9.870 10.01 867,566 -0.33(-3.19%)
Feb 10, 2026 10.39 10.61 10.32 10.34 696,612 +0.05(+0.49%)
Feb 09, 2026 10.10 10.39 9.980 10.29 629,469 +0.19(+1.88%)
Feb 06, 2026 9.770 10.16 9.710 10.10 865,423 +0.48(+4.99%)
Feb 05, 2026 9.620 9.730 9.520 9.620 659,527 -0.07(-0.72%)
Feb 04, 2026 9.930 10.08 9.550 9.690 701,827 -0.15(-1.52%)
Feb 03, 2026 10.01 10.10 9.665 9.840 962,108 -0.13(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.