5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+6.82%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
+15.73%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
+7.77%
Harmonic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.00 | $13.32 (2.46%) | $13.44 | $12.93 | 1.70 M | $1.55 B |
| 12/19/2024 | $12.94 | $13.26 (2.47%) | $13.34 | $12.83 | 1.47 M | $1.54 B |
| 12/18/2024 | $13.30 | $12.81 (-3.68%) | $13.50 | $12.70 | 3.54 M | $1.49 B |
| 12/17/2024 | $13.33 | $13.22 (-0.83%) | $13.38 | $13.19 | 1.17 M | $1.54 B |
| 12/16/2024 | $13.20 | $13.36 (1.21%) | $13.45 | $13.16 | 1.29 M | $1.56 B |
| 12/13/2024 | $13.40 | $13.18 (-1.64%) | $13.45 | $13.05 | 1.23 M | $1.53 B |
| 12/12/2024 | $13.25 | $13.36 (0.83%) | $13.70 | $13.25 | 1.81 M | $1.56 B |
| 12/11/2024 | $13.01 | $13.25 (1.84%) | $13.28 | $13.00 | 950,500 | $1.54 B |
| 12/10/2024 | $13.00 | $12.94 (-0.46%) | $13.02 | $12.78 | 1.35 M | $1.51 B |
| 12/09/2024 | $13.00 | $13.00 (0%) | $13.06 | $12.72 | 676,000 | $1.51 B |
| 12/06/2024 | $12.93 | $12.89 (-0.31%) | $13.10 | $12.87 | 362,805 | $1.50 B |
| 12/05/2024 | $12.96 | $12.83 (-1%) | $13.09 | $12.80 | 478,134 | $1.49 B |
| 12/04/2024 | $12.93 | $12.97 (0.31%) | $13.34 | $12.89 | 742,100 | $1.51 B |
| 12/03/2024 | $12.93 | $12.91 (-0.15%) | $12.97 | $12.82 | 541,900 | $1.50 B |
| 12/02/2024 | $12.80 | $12.94 (1.09%) | $13.00 | $12.72 | 939,630 | $1.51 B |
| 11/29/2024 | $12.60 | $12.82 (1.75%) | $12.84 | $12.60 | 465,832 | $1.49 B |
| 11/27/2024 | $12.58 | $12.56 (-0.16%) | $12.60 | $12.40 | 550,700 | $1.46 B |
| 11/26/2024 | $12.34 | $12.48 (1.13%) | $12.50 | $12.33 | 589,000 | $1.45 B |
| 11/25/2024 | $12.58 | $12.39 (-1.51%) | $12.82 | $12.37 | 1.09 M | $1.44 B |
| 11/22/2024 | $12.49 | $12.47 (-0.16%) | $12.63 | $12.44 | 605,738 | $1.45 B |
| 11/21/2024 | $12.11 | $12.39 (2.31%) | $12.44 | $12.08 | 1.45 M | $1.44 B |
| 11/20/2024 | $12.21 | $12.08 (-1.06%) | $12.28 | $12.05 | 634,646 | $1.41 B |
| 11/19/2024 | $11.82 | $12.21 (3.3%) | $12.23 | $11.53 | 879,100 | $1.42 B |
| 11/18/2024 | $12.50 | $11.95 (-4.4%) | $12.50 | $11.93 | 1.01 M | $1.39 B |
| 11/15/2024 | $12.40 | $11.92 (-3.87%) | $12.40 | $11.86 | 1.36 M | $1.39 B |
| 11/14/2024 | $12.36 | $12.40 (0.32%) | $12.44 | $12.01 | 897,320 | $1.44 B |
| 11/13/2024 | $12.58 | $12.32 (-2.07%) | $12.59 | $12.26 | 1.10 M | $1.43 B |
| 11/12/2024 | $12.43 | $12.58 (1.21%) | $12.60 | $12.35 | 1.10 M | $1.46 B |
| 11/11/2024 | $12.20 | $12.54 (2.79%) | $12.59 | $12.11 | 1.00 M | $1.46 B |
| 11/08/2024 | $12.03 | $12.05 (0.17%) | $12.31 | $12.01 | 1.68 M | $1.38 B |
| 11/07/2024 | $12.02 | $11.95 (-0.58%) | $12.22 | $11.85 | 808,131 | $1.37 B |
| 11/06/2024 | $12.02 | $12.02 (0%) | $12.19 | $11.50 | 1.27 M | $1.38 B |
| 11/05/2024 | $11.08 | $11.63 (4.96%) | $11.74 | $11.02 | 1.31 M | $1.33 B |
| 11/04/2024 | $10.90 | $11.12 (2.02%) | $11.40 | $10.88 | 1.17 M | $1.27 B |
| 11/01/2024 | $11.05 | $10.96 (-0.81%) | $11.16 | $10.82 | 1.76 M | $1.26 B |
| 10/31/2024 | $11.54 | $11.09 (-3.9%) | $11.55 | $10.91 | 2.25 M | $1.27 B |
| 10/30/2024 | $11.13 | $11.58 (4.04%) | $11.62 | $11.06 | 2.72 M | $1.33 B |
| 10/29/2024 | $10.93 | $11.10 (1.56%) | $11.57 | $10.39 | 7.26 M | $1.27 B |
| 10/28/2024 | $14.83 | $14.82 (-0.07%) | $15.46 | $14.69 | 2.78 M | $1.70 B |
| 10/25/2024 | $14.82 | $14.78 (-0.27%) | $14.91 | $14.71 | 774,500 | $1.69 B |
| 10/24/2024 | $14.48 | $14.70 (1.52%) | $14.72 | $14.42 | 573,900 | $1.69 B |
| 10/23/2024 | $14.54 | $14.45 (-0.62%) | $14.57 | $14.24 | 538,554 | $1.66 B |
| 10/22/2024 | $14.30 | $14.54 (1.68%) | $14.59 | $14.21 | 447,908 | $1.67 B |
| 10/21/2024 | $14.40 | $14.37 (-0.21%) | $14.51 | $14.30 | 446,300 | $1.65 B |
| 10/18/2024 | $14.49 | $14.45 (-0.28%) | $14.55 | $14.37 | 561,800 | $1.66 B |
| 10/17/2024 | $14.30 | $14.43 (0.91%) | $14.51 | $14.24 | 471,500 | $1.66 B |
| 10/16/2024 | $14.28 | $14.30 (0.14%) | $14.34 | $14.17 | 566,945 | $1.64 B |
| 10/15/2024 | $13.92 | $14.16 (1.72%) | $14.37 | $13.79 | 1.00 M | $1.63 B |
| 10/14/2024 | $13.71 | $13.78 (0.51%) | $13.79 | $13.57 | 403,820 | $1.59 B |
| 10/11/2024 | $13.46 | $13.67 (1.56%) | $13.69 | $13.46 | 376,513 | $1.57 B |
| 10/10/2024 | $13.55 | $13.46 (-0.66%) | $13.55 | $13.36 | 545,003 | $1.55 B |
| 10/09/2024 | $13.37 | $13.59 (1.65%) | $13.69 | $13.28 | 729,800 | $1.56 B |
| 10/08/2024 | $13.31 | $13.37 (0.45%) | $13.71 | $13.29 | 767,400 | $1.54 B |
| 10/07/2024 | $13.63 | $13.24 (-2.86%) | $13.72 | $13.20 | 985,800 | $1.52 B |
| 10/04/2024 | $13.95 | $13.76 (-1.36%) | $13.98 | $13.71 | 639,933 | $1.58 B |
| 10/03/2024 | $13.76 | $13.73 (-0.22%) | $13.85 | $13.55 | 696,700 | $1.58 B |
| 10/02/2024 | $13.84 | $13.89 (0.36%) | $14.05 | $13.80 | 583,718 | $1.60 B |
| 10/01/2024 | $14.58 | $13.95 (-4.32%) | $14.58 | $13.92 | 689,362 | $1.60 B |
| 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 |