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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Harmonic Inc. - Common Stock (NQ:HLIT)

10.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	10.40	10.59	10.35	10.44	1,119,799	+0.01(+0.10%)
Nov 04, 2025	11.29	11.49	10.19	10.43	1,994,869	-0.24(-2.25%)
Nov 03, 2025	10.71	10.79	10.39	10.67	1,140,702	-0.03(-0.28%)
Oct 31, 2025	10.57	10.87	10.50	10.70	1,052,156	+0.05(+0.47%)
Oct 30, 2025	10.38	10.82	10.34	10.65	1,185,445	+0.27(+2.60%)
Oct 29, 2025	10.50	10.57	10.24	10.38	624,653	-0.17(-1.61%)
Oct 28, 2025	10.41	10.60	10.34	10.55	401,713	+0.08(+0.76%)
Oct 27, 2025	10.48	10.58	10.45	10.47	459,040	+0.02(+0.19%)
Oct 24, 2025	10.56	10.56	10.44	10.45	434,605	+0.05(+0.48%)
Oct 23, 2025	10.34	10.51	10.30	10.40	544,646	+0.03(+0.29%)
Oct 22, 2025	10.32	10.38	10.10	10.37	518,342	+0.04(+0.39%)
Oct 21, 2025	10.29	10.40	10.14	10.33	471,015	+0.04(+0.39%)
Oct 20, 2025	10.28	10.43	10.27	10.29	642,521	+0.09(+0.88%)
Oct 17, 2025	10.19	10.31	10.15	10.20	636,424	-0.09(-0.87%)
Oct 16, 2025	10.29	10.41	10.22	10.29	707,908	+0.05(+0.49%)
Oct 15, 2025	10.27	10.42	10.19	10.24	618,937	+0.07(+0.69%)
Oct 14, 2025	9.860	10.22	9.760	10.17	693,538	+0.24(+2.42%)
Oct 13, 2025	9.920	9.950	9.765	9.930	735,850	+0.22(+2.27%)
Oct 10, 2025	10.28	10.39	9.695	9.710	709,004	-0.58(-5.64%)
Oct 09, 2025	10.32	10.44	10.14	10.29	824,068	-0.06(-0.58%)
Oct 08, 2025	10.42	10.49	10.35	10.35	712,531	-0.05(-0.48%)
Oct 07, 2025	10.68	10.74	10.30	10.40	936,928	-0.24(-2.26%)
Oct 06, 2025	10.78	10.81	10.49	10.64	924,822	-0.05(-0.47%)
Oct 03, 2025	10.60	10.85	10.60	10.69	878,557	+0.09(+0.85%)
Oct 02, 2025	10.66	10.66	10.41	10.60	814,508	+0.00(+0.00%)
Oct 01, 2025	10.30	10.82	10.17	10.60	1,627,641	+0.42(+4.13%)
Sep 30, 2025	10.00	10.20	10.00	10.18	719,593	+0.14(+1.39%)
Sep 29, 2025	10.12	10.14	9.960	10.04	767,507	-0.03(-0.25%)
Sep 26, 2025	9.900	10.10	9.840	10.06	479,214	+0.16(+1.67%)
Sep 25, 2025	9.810	9.940	9.740	9.900	493,199	+0.01(+0.10%)
Sep 24, 2025	10.18	10.20	9.845	9.890	683,767	-0.27(-2.66%)
Sep 23, 2025	10.36	10.39	10.14	10.16	457,705	-0.13(-1.26%)
Sep 22, 2025	10.25	10.31	10.17	10.29	554,662	+0.08(+0.78%)
Sep 19, 2025	10.49	10.49	10.16	10.21	1,523,879	-0.28(-2.67%)
Sep 18, 2025	10.19	10.51	10.13	10.49	935,697	+0.46(+4.59%)
Sep 17, 2025	10.02	10.22	9.950	10.03	657,759	+0.04(+0.40%)
Sep 16, 2025	9.970	10.02	9.880	9.990	689,407	-0.01(-0.10%)
Sep 15, 2025	9.940	10.19	9.910	10.00	959,523	+0.09(+0.91%)
Sep 12, 2025	10.03	10.10	9.775	9.910	704,226	-0.21(-2.08%)
Sep 11, 2025	9.890	10.19	9.840	10.12	1,040,844	+0.28(+2.85%)
Sep 10, 2025	9.900	9.965	9.780	9.840	522,702	-0.07(-0.71%)
Sep 09, 2025	9.850	9.995	9.830	9.910	578,694	-0.04(-0.40%)
Sep 08, 2025	10.04	10.13	9.940	9.950	789,646	-0.09(-0.90%)
Sep 05, 2025	9.920	10.07	9.840	10.04	971,009	+0.12(+1.21%)
Sep 04, 2025	9.850	9.955	9.750	9.920	1,193,729	+0.15(+1.54%)
Sep 03, 2025	9.600	9.810	9.465	9.770	900,948	+0.17(+1.77%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Harmonic Inc. - Common Stock (NQ:HLIT)

Historical Prices