-
5 DAY PERFORMANCE
+2.39% -
1 MONTH PERFORMANCE
+0.83% -
3 MONTH PERFORMANCE
+23.79% -
6 MONTH PERFORMANCE
+8.41% -
YEAR-TO-DATE PERFORMANCE
+11.73% -
1 YEAR PERFORMANCE
+51.30%
Harmonic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.40 | $14.57 (1.18%) | $14.75 | $14.28 | 1.02 M | $1.68 B |
| 09/27/2024 | $14.63 | $14.49 (-0.96%) | $14.78 | $14.47 | 1.08 M | $1.67 B |
| 09/26/2024 | $14.41 | $14.48 (0.49%) | $14.50 | $14.31 | 841,609 | $1.67 B |
| 09/25/2024 | $14.38 | $14.23 (-1.04%) | $14.51 | $14.21 | 858,908 | $1.64 B |
| 09/24/2024 | $14.25 | $14.40 (1.05%) | $14.50 | $14.15 | 880,940 | $1.66 B |
| 09/23/2024 | $14.22 | $14.24 (0.14%) | $14.44 | $14.17 | 656,505 | $1.64 B |
| 09/20/2024 | $14.06 | $14.05 (-0.07%) | $14.26 | $13.98 | 2.16 M | $1.62 B |
| 09/19/2024 | $13.96 | $14.13 (1.22%) | $14.15 | $13.59 | 1.08 M | $1.63 B |
| 09/18/2024 | $13.57 | $13.59 (0.15%) | $13.87 | $13.35 | 1.15 M | $1.56 B |
| 09/17/2024 | $13.50 | $13.59 (0.67%) | $13.75 | $13.46 | 674,711 | $1.56 B |
| 09/16/2024 | $13.41 | $13.45 (0.3%) | $13.52 | $13.19 | 728,200 | $1.55 B |
| 09/13/2024 | $13.85 | $13.41 (-3.18%) | $13.98 | $13.36 | 2.40 M | $1.54 B |
| 09/12/2024 | $13.96 | $13.81 (-1.07%) | $13.96 | $13.72 | 1.18 M | $1.59 B |
| 09/11/2024 | $13.48 | $13.84 (2.67%) | $14.01 | $13.40 | 2.74 M | $1.59 B |
| 09/10/2024 | $13.42 | $13.58 (1.19%) | $13.76 | $13.35 | 2.03 M | $1.56 B |
| 09/09/2024 | $13.34 | $13.36 (0.15%) | $13.60 | $13.05 | 757,855 | $1.54 B |
| 09/06/2024 | $13.88 | $13.32 (-4.03%) | $13.91 | $13.13 | 1.23 M | $1.53 B |
| 09/05/2024 | $14.13 | $13.91 (-1.56%) | $14.19 | $13.91 | 944,530 | $1.60 B |
| 09/04/2024 | $14.14 | $14.06 (-0.57%) | $14.22 | $13.96 | 657,003 | $1.62 B |
| 09/03/2024 | $14.32 | $14.16 (-1.12%) | $14.42 | $14.12 | 988,639 | $1.63 B |
| 08/30/2024 | $14.68 | $14.45 (-1.57%) | $14.77 | $14.43 | 1.06 M | $1.66 B |
| 08/29/2024 | $14.32 | $14.66 (2.37%) | $14.80 | $14.32 | 710,540 | $1.69 B |
| 08/28/2024 | $14.27 | $14.25 (-0.14%) | $14.43 | $14.10 | 787,918 | $1.64 B |
| 08/27/2024 | $14.27 | $14.34 (0.49%) | $14.42 | $14.17 | 572,100 | $1.65 B |
| 08/26/2024 | $14.46 | $14.48 (0.14%) | $14.50 | $14.23 | 699,900 | $1.67 B |
| 08/23/2024 | $13.80 | $14.41 (4.42%) | $14.44 | $13.75 | 999,965 | $1.66 B |
| 08/22/2024 | $14.00 | $13.72 (-2%) | $14.04 | $13.69 | 426,211 | $1.58 B |
| 08/21/2024 | $13.94 | $13.97 (0.22%) | $14.04 | $13.85 | 641,046 | $1.61 B |
| 08/20/2024 | $14.10 | $13.92 (-1.28%) | $14.11 | $13.91 | 571,553 | $1.60 B |
| 08/19/2024 | $14.03 | $14.08 (0.36%) | $14.14 | $13.97 | 856,007 | $1.62 B |
| 08/16/2024 | $13.97 | $13.98 (0.07%) | $14.20 | $13.94 | 1.30 M | $1.61 B |
| 08/15/2024 | $14.10 | $14.01 (-0.64%) | $14.27 | $13.96 | 1.08 M | $1.61 B |
| 08/14/2024 | $13.61 | $13.67 (0.44%) | $13.96 | $13.50 | 657,200 | $1.57 B |
| 08/13/2024 | $13.24 | $13.54 (2.27%) | $13.58 | $13.20 | 775,526 | $1.56 B |
| 08/12/2024 | $13.12 | $13.23 (0.84%) | $13.23 | $13.00 | 583,915 | $1.52 B |
| 08/09/2024 | $13.24 | $13.13 (-0.83%) | $13.24 | $13.03 | 660,800 | $1.51 B |
| 08/08/2024 | $13.09 | $13.28 (1.45%) | $13.35 | $12.98 | 754,248 | $1.53 B |
| 08/07/2024 | $13.54 | $12.89 (-4.8%) | $13.54 | $12.86 | 974,330 | $1.48 B |
| 08/06/2024 | $13.25 | $13.28 (0.23%) | $13.54 | $12.95 | 982,600 | $1.53 B |
| 08/05/2024 | $13.13 | $13.13 (0%) | $13.61 | $13.05 | 1.49 M | $1.51 B |
| 08/02/2024 | $14.07 | $13.92 (-1.07%) | $14.38 | $13.79 | 1.93 M | $1.60 B |
| 08/01/2024 | $14.70 | $14.50 (-1.36%) | $14.70 | $14.01 | 1.91 M | $1.67 B |
| 07/31/2024 | $14.32 | $14.66 (2.37%) | $14.88 | $14.21 | 3.27 M | $1.69 B |
| 07/30/2024 | $14.81 | $14.24 (-3.85%) | $15.31 | $13.64 | 6.78 M | $1.64 B |
| 07/29/2024 | $12.11 | $11.75 (-2.97%) | $12.11 | $11.70 | 1.96 M | $1.35 B |
| 07/26/2024 | $12.01 | $12.04 (0.25%) | $12.17 | $11.97 | 1.17 M | $1.38 B |
| 07/25/2024 | $12.04 | $11.89 (-1.25%) | $12.15 | $11.87 | 1.25 M | $1.34 B |
| 07/24/2024 | $12.35 | $11.96 (-3.16%) | $12.52 | $11.91 | 1.07 M | $1.34 B |
| 07/23/2024 | $12.53 | $12.46 (-0.56%) | $12.57 | $12.39 | 846,844 | $1.40 B |
| 07/22/2024 | $12.29 | $12.57 (2.28%) | $12.63 | $12.21 | 680,025 | $1.41 B |
| 07/19/2024 | $12.46 | $12.28 (-1.44%) | $12.46 | $12.27 | 574,817 | $1.38 B |
| 07/18/2024 | $12.69 | $12.42 (-2.13%) | $12.76 | $12.31 | 1.11 M | $1.40 B |
| 07/17/2024 | $12.51 | $12.60 (0.72%) | $12.73 | $12.51 | 1.70 M | $1.42 B |
| 07/16/2024 | $12.40 | $12.58 (1.45%) | $12.69 | $12.34 | 1.37 M | $1.41 B |
| 07/15/2024 | $12.03 | $12.32 (2.41%) | $12.32 | $11.89 | 1.78 M | $1.38 B |
| 07/12/2024 | $12.03 | $11.91 (-1%) | $12.07 | $11.82 | 1.30 M | $1.34 B |
| 07/11/2024 | $12.10 | $12.00 (-0.83%) | $12.22 | $11.98 | 1.81 M | $1.35 B |
| 07/10/2024 | $11.95 | $12.04 (0.75%) | $12.09 | $11.92 | 1.31 M | $1.35 B |
| 07/09/2024 | $12.09 | $12.04 (-0.41%) | $12.17 | $11.99 | 1.25 M | $1.35 B |
| 07/08/2024 | $11.93 | $12.03 (0.84%) | $12.19 | $11.93 | 1.08 M | $1.35 B |
| 07/05/2024 | $11.95 | $11.83 (-1%) | $11.96 | $11.76 | 544,852 | $1.33 B |
| 07/03/2024 | $11.92 | $11.95 (0.25%) | $12.02 | $11.83 | 686,296 | $1.34 B |
| 07/02/2024 | $11.83 | $11.91 (0.68%) | $11.92 | $11.76 | 663,683 | $1.34 B |
| 07/01/2024 | $11.77 | $11.87 (0.85%) | $11.91 | $11.73 | 763,862 | $1.33 B |