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)

9.770 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 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 (%)
Jul 02, 2025 9.780 9.810 9.620 9.770 857,311 -0.05(-0.51%)
Jul 01, 2025 9.440 9.945 9.430 9.820 1,557,651 +0.35(+3.70%)
Jun 30, 2025 9.580 9.650 9.460 9.470 1,169,792 -0.02(-0.21%)
Jun 27, 2025 9.450 9.530 9.310 9.490 3,324,476 +0.07(+0.74%)
Jun 26, 2025 9.250 9.455 9.155 9.420 940,744 +0.17(+1.84%)
Jun 25, 2025 9.330 9.363 9.200 9.250 548,142 -0.04(-0.43%)
Jun 24, 2025 9.180 9.340 9.125 9.290 642,770 +0.23(+2.54%)
Jun 23, 2025 8.870 9.070 8.820 9.060 499,159 +0.18(+2.03%)
Jun 20, 2025 8.910 9.010 8.745 8.880 2,271,075 +0.09(+1.02%)
Jun 18, 2025 8.720 8.910 8.710 8.790 1,139,843 +0.10(+1.15%)
Jun 17, 2025 8.860 8.960 8.670 8.690 779,711 -0.22(-2.47%)
Jun 16, 2025 8.980 9.060 8.885 8.910 680,572 +0.06(+0.68%)
Jun 13, 2025 9.110 9.150 8.830 8.850 872,999 -0.41(-4.43%)
Jun 12, 2025 9.140 9.400 9.090 9.260 767,738 +0.08(+0.87%)
Jun 11, 2025 9.650 9.650 9.170 9.180 723,217 -0.41(-4.28%)
Jun 10, 2025 9.680 9.740 9.570 9.590 495,010 -0.04(-0.42%)
Jun 09, 2025 9.540 9.650 9.440 9.630 725,702 +0.14(+1.48%)
Jun 06, 2025 9.500 9.500 9.335 9.490 460,503 +0.17(+1.82%)
Jun 05, 2025 9.390 9.420 9.270 9.320 427,254 -0.08(-0.85%)
Jun 04, 2025 9.470 9.500 9.380 9.400 663,096 -0.06(-0.63%)
Jun 03, 2025 9.150 9.500 9.115 9.460 859,578 +0.41(+4.53%)
Jun 02, 2025 9.000 9.085 8.950 9.050 706,516 +0.03(+0.33%)
May 30, 2025 9.120 9.130 8.960 9.020 654,283 -0.17(-1.85%)
May 29, 2025 9.270 9.285 9.070 9.190 588,271 +0.02(+0.22%)
May 28, 2025 9.150 9.225 9.060 9.170 576,421 +0.03(+0.33%)
May 27, 2025 9.060 9.215 8.984 9.140 524,151 +0.20(+2.24%)
May 23, 2025 8.960 8.995 8.905 8.940 613,530 -0.15(-1.65%)
May 22, 2025 9.240 9.285 9.080 9.090 480,844 -0.15(-1.62%)
May 21, 2025 9.190 9.370 9.120 9.240 779,032 -0.10(-1.07%)
May 20, 2025 9.350 9.430 9.300 9.340 498,082 -0.04(-0.43%)
May 19, 2025 9.430 9.460 9.350 9.380 500,824 -0.16(-1.68%)
May 16, 2025 9.610 9.630 9.460 9.540 768,742 -0.06(-0.63%)
May 15, 2025 9.600 9.665 9.525 9.600 573,516 +0.00(+0.00%)
May 14, 2025 9.760 9.800 9.545 9.600 655,233 -0.13(-1.34%)
May 13, 2025 9.720 9.870 9.660 9.730 630,344 +0.01(+0.10%)
May 12, 2025 9.470 9.755 9.330 9.720 1,427,870 +0.64(+7.05%)
May 09, 2025 9.100 9.220 9.050 9.080 760,053 +0.00(+0.00%)
May 08, 2025 9.010 9.155 8.965 9.080 680,651 +0.19(+2.14%)
May 07, 2025 8.930 9.000 8.790 8.890 648,280 -0.03(-0.34%)
May 06, 2025 8.840 8.980 8.785 8.920 862,678 -0.01(-0.11%)
May 05, 2025 8.920 9.070 8.860 8.930 967,607 -0.07(-0.78%)
May 02, 2025 9.130 9.180 8.930 9.000 1,710,909 -0.02(-0.22%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.