5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
+5.96%
3 MONTH PERFORMANCE
+14.98%
6 MONTH PERFORMANCE
+17.90%
YEAR-TO-DATE PERFORMANCE
+7.89%
1 YEAR PERFORMANCE
+2.11%
Harmonic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.72 | $10.66 (-0.51%) | $10.74 | $10.60 | 266.55 K | $1.43 B |
| 02/17/2026 | $10.65 | $10.75 (0.94%) | $10.92 | $10.36 | 1.13 M | $1.45 B |
| 02/13/2026 | $10.16 | $10.68 (5.12%) | $10.78 | $10.09 | 1.03 M | $1.44 B |
| 02/12/2026 | $10.02 | $10.15 (1.3%) | $10.21 | $9.93 | 853.79 K | $1.37 B |
| 02/11/2026 | $10.44 | $10.01 (-4.12%) | $10.47 | $9.87 | 867.60 K | $1.35 B |
| 02/10/2026 | $10.39 | $10.34 (-0.48%) | $10.61 | $10.33 | 696.61 K | $1.39 B |
| 02/09/2026 | $10.10 | $10.29 (1.88%) | $10.39 | $9.98 | 629.50 K | $1.39 B |
| 02/06/2026 | $9.77 | $10.10 (3.38%) | $10.16 | $9.71 | 865.42 K | $1.36 B |
| 02/05/2026 | $9.62 | $9.62 (0%) | $9.73 | $9.52 | 659.63 K | $1.30 B |
| 02/04/2026 | $9.93 | $9.69 (-2.42%) | $10.08 | $9.55 | 701.83 K | $1.31 B |
| 02/03/2026 | $10.01 | $9.84 (-1.7%) | $10.10 | $9.66 | 962.11 K | $1.33 B |
| 02/02/2026 | $9.72 | $9.97 (2.57%) | $10.20 | $9.71 | 917.21 K | $1.34 B |
| 01/30/2026 | $9.82 | $9.72 (-1.02%) | $10.06 | $9.71 | 877.63 K | $1.31 B |
| 01/29/2026 | $9.98 | $9.86 (-1.2%) | $10.08 | $9.74 | 770.91 K | $1.33 B |
| 01/28/2026 | $10.34 | $10.04 (-2.9%) | $10.45 | $9.91 | 704.60 K | $1.35 B |
| 01/27/2026 | $10.27 | $10.25 (-0.19%) | $10.43 | $10.24 | 636.10 K | $1.38 B |
| 01/26/2026 | $10.25 | $10.27 (0.2%) | $10.43 | $10.23 | 833.55 K | $1.38 B |
| 01/23/2026 | $10.50 | $10.25 (-2.38%) | $10.54 | $10.19 | 905.90 K | $1.38 B |
| 01/22/2026 | $10.33 | $10.50 (1.65%) | $10.62 | $10.31 | 1.63 M | $1.41 B |
| 01/21/2026 | $9.95 | $10.17 (2.21%) | $10.23 | $9.92 | 1.08 M | $1.37 B |
| 01/20/2026 | $9.85 | $9.87 (0.2%) | $10.08 | $9.80 | 944.10 K | $1.33 B |
| 01/16/2026 | $10.24 | $10.07 (-1.66%) | $10.29 | $10.03 | 1.19 M | $1.36 B |
| 01/15/2026 | $10.00 | $10.22 (2.2%) | $10.42 | $10.00 | 1.07 M | $1.38 B |
| 01/14/2026 | $10.16 | $9.95 (-2.07%) | $10.32 | $9.91 | 1.16 M | $1.34 B |
| 01/13/2026 | $10.06 | $10.23 (1.69%) | $10.39 | $10.06 | 1.03 M | $1.38 B |
| 01/12/2026 | $9.54 | $10.06 (5.45%) | $10.16 | $9.54 | 1.22 M | $1.36 B |
| 01/09/2026 | $9.55 | $9.63 (0.84%) | $9.72 | $9.27 | 1.15 M | $1.30 B |
| 01/08/2026 | $10.04 | $9.60 (-4.38%) | $10.08 | $9.59 | 943.90 K | $1.08 B |
| 01/07/2026 | $10.04 | $10.10 (0.6%) | $10.10 | $9.85 | 958.65 K | $1.14 B |
| 01/06/2026 | $10.01 | $10.06 (0.5%) | $10.10 | $9.84 | 1.17 M | $1.14 B |
| 01/05/2026 | $10.01 | $10.03 (0.2%) | $10.20 | $9.93 | 1.03 M | $1.13 B |
| 01/02/2026 | $9.96 | $10.02 (0.6%) | $10.08 | $9.86 | 648.83 K | $1.13 B |
| 12/31/2025 | $9.98 | $9.89 (-0.9%) | $10.00 | $9.86 | 690.50 K | $1.12 B |
| 12/30/2025 | $9.98 | $9.95 (-0.3%) | $10.02 | $9.92 | 540.60 K | $1.12 B |
| 12/29/2025 | $9.96 | $9.99 (0.3%) | $10.00 | $9.87 | 665.40 K | $1.13 B |
| 12/26/2025 | $9.99 | $9.96 (-0.3%) | $10.05 | $9.86 | 573.63 K | $1.13 B |
| 12/24/2025 | $10.04 | $9.97 (-0.7%) | $10.04 | $9.90 | 275.20 K | $1.13 B |
| 12/23/2025 | $9.90 | $10.00 (1.01%) | $10.08 | $9.88 | 882.80 K | $1.13 B |
| 12/22/2025 | $9.88 | $9.97 (0.91%) | $10.08 | $9.81 | 950.00 K | $1.13 B |
| 12/19/2025 | $10.14 | $9.88 (-2.56%) | $10.22 | $9.83 | 2.68 M | $1.12 B |
| 12/18/2025 | $10.44 | $10.15 (-2.78%) | $10.51 | $10.08 | 1.07 M | $1.15 B |
| 12/17/2025 | $10.18 | $10.32 (1.38%) | $10.61 | $10.12 | 1.31 M | $1.17 B |
| 12/16/2025 | $10.64 | $10.42 (-2.07%) | $10.67 | $10.32 | 1.19 M | $1.18 B |
| 12/15/2025 | $10.32 | $10.46 (1.36%) | $10.59 | $10.28 | 1.39 M | $1.18 B |
| 12/12/2025 | $10.67 | $10.28 (-3.66%) | $10.75 | $10.27 | 1.56 M | $1.16 B |
| 12/11/2025 | $10.69 | $10.71 (0.19%) | $10.75 | $10.45 | 1.59 M | $1.21 B |
| 12/10/2025 | $10.45 | $10.63 (1.72%) | $10.80 | $10.29 | 1.54 M | $1.20 B |
| 12/09/2025 | $10.32 | $10.45 (1.26%) | $10.57 | $10.10 | 1.47 M | $1.18 B |
| 12/08/2025 | $10.32 | $10.31 (-0.1%) | $10.70 | $10.13 | 1.98 M | $1.16 B |
| 12/05/2025 | $9.60 | $9.69 (0.94%) | $9.69 | $9.53 | 751.47 K | $1.09 B |
| 12/04/2025 | $9.71 | $9.58 (-1.34%) | $9.71 | $9.53 | 602.23 K | $1.08 B |
| 12/03/2025 | $9.68 | $9.76 (0.83%) | $9.79 | $9.52 | 762.00 K | $1.10 B |
| 12/02/2025 | $9.54 | $9.67 (1.36%) | $9.70 | $9.49 | 792.12 K | $1.09 B |
| 12/01/2025 | $9.47 | $9.41 (-0.63%) | $9.56 | $9.35 | 752.40 K | $1.06 B |
| 11/28/2025 | $9.58 | $9.56 (-0.21%) | $9.60 | $9.48 | 365.31 K | $1.08 B |
| 11/26/2025 | $9.48 | $9.54 (0.63%) | $9.65 | $9.40 | 1.36 M | $1.08 B |
| 11/25/2025 | $9.12 | $9.48 (3.95%) | $9.51 | $9.09 | 1.09 M | $1.07 B |
| 11/24/2025 | $8.89 | $9.01 (1.35%) | $9.11 | $8.82 | 1.71 M | $1.02 B |
| 11/21/2025 | $8.87 | $8.87 (0%) | $8.99 | $8.74 | 1.11 M | $1.00 B |
| 11/20/2025 | $9.42 | $8.85 (-6.05%) | $9.42 | $8.81 | 791.50 K | $999.89 M |
| 11/19/2025 | $9.30 | $9.20 (-1.08%) | $9.40 | $9.12 | 1.15 M | $1.04 B |
| 11/18/2025 | $9.21 | $9.28 (0.76%) | $9.37 | $9.04 | 1.61 M | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
