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)

10.10 +0.04 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 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 (%)
Jan 07, 2026 10.04 10.10 9.850 10.10 958,645 +0.04(+0.40%)
Jan 06, 2026 10.01 10.10 9.840 10.06 1,168,875 +0.03(+0.30%)
Jan 05, 2026 10.01 10.20 9.930 10.03 1,029,814 +0.01(+0.10%)
Jan 02, 2026 9.960 10.08 9.855 10.02 648,830 +0.13(+1.31%)
Dec 31, 2025 9.980 10.00 9.860 9.890 690,497 -0.06(-0.60%)
Dec 30, 2025 9.980 10.02 9.920 9.950 540,565 -0.04(-0.40%)
Dec 29, 2025 9.960 10.00 9.874 9.990 665,374 +0.03(+0.30%)
Dec 26, 2025 9.990 10.05 9.860 9.960 573,631 -0.01(-0.10%)
Dec 24, 2025 10.04 10.04 9.900 9.970 275,200 -0.03(-0.30%)
Dec 23, 2025 9.900 10.08 9.875 10.00 882,796 +0.03(+0.30%)
Dec 22, 2025 9.880 10.08 9.810 9.970 949,965 +0.09(+0.91%)
Dec 19, 2025 10.14 10.21 9.830 9.880 2,681,485 -0.27(-2.66%)
Dec 18, 2025 10.44 10.51 10.08 10.15 1,071,742 -0.17(-1.65%)
Dec 17, 2025 10.18 10.61 10.12 10.32 1,307,127 -0.10(-0.96%)
Dec 16, 2025 10.64 10.67 10.32 10.42 1,185,128 -0.04(-0.38%)
Dec 15, 2025 10.32 10.59 10.28 10.46 1,369,142 +0.18(+1.75%)
Dec 12, 2025 10.67 10.75 10.27 10.28 1,557,781 -0.43(-4.01%)
Dec 11, 2025 10.69 10.75 10.45 10.71 1,587,821 +0.08(+0.75%)
Dec 10, 2025 10.45 10.79 10.29 10.63 1,535,097 +0.18(+1.72%)
Dec 09, 2025 10.32 10.56 10.10 10.45 1,471,421 +0.14(+1.36%)
Dec 08, 2025 10.32 10.70 10.13 10.31 1,979,662 +0.62(+6.40%)
Dec 05, 2025 9.600 9.690 9.530 9.690 751,467 +0.11(+1.15%)
Dec 04, 2025 9.710 9.710 9.530 9.580 602,231 -0.18(-1.84%)
Dec 03, 2025 9.680 9.790 9.520 9.760 762,004 +0.09(+0.93%)
Dec 02, 2025 9.540 9.700 9.495 9.670 792,121 +0.24(+2.55%)
Dec 01, 2025 9.470 9.560 9.345 9.430 752,350 -0.13(-1.36%)
Nov 28, 2025 9.580 9.600 9.475 9.560 365,311 +0.02(+0.21%)
Nov 26, 2025 9.480 9.650 9.400 9.540 1,360,228 +0.06(+0.63%)
Nov 25, 2025 9.120 9.510 9.090 9.480 1,086,379 +0.47(+5.22%)
Nov 24, 2025 8.890 9.110 8.820 9.010 1,714,499 +0.14(+1.58%)
Nov 21, 2025 8.870 8.995 8.735 8.870 1,108,620 +0.02(+0.23%)
Nov 20, 2025 9.420 9.420 8.810 8.850 791,464 -0.35(-3.80%)
Nov 19, 2025 9.300 9.400 9.120 9.200 1,154,090 -0.08(-0.86%)
Nov 18, 2025 9.210 9.365 9.040 9.280 1,614,938 -0.02(-0.22%)
Nov 17, 2025 9.470 9.550 9.280 9.300 917,782 -0.26(-2.72%)
Nov 14, 2025 9.440 9.640 9.420 9.560 895,150 -0.05(-0.52%)
Nov 13, 2025 10.26 10.33 9.500 9.610 1,026,079 -0.65(-6.34%)
Nov 12, 2025 10.28 10.38 10.21 10.26 1,040,215 +0.03(+0.29%)
Nov 11, 2025 10.03 10.34 10.02 10.23 830,367 +0.14(+1.39%)
Nov 10, 2025 10.23 10.26 9.950 10.09 886,633 +0.08(+0.80%)
Nov 07, 2025 10.07 10.19 9.920 10.01 700,145 -0.17(-1.67%)
Nov 06, 2025 10.47 10.62 10.14 10.18 791,056 -0.26(-2.49%)
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%)
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.