5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-6.60%
3 MONTH PERFORMANCE
-27.21%
6 MONTH PERFORMANCE
-30.97%
YEAR-TO-DATE PERFORMANCE
-27.21%
1 YEAR PERFORMANCE
-26.26%
Harmonic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $9.59 | $9.62 (0.31%) | $9.72 | $9.48 | 350,659 | $1.13 B |
| 03/31/2025 | $9.58 | $9.59 (0.1%) | $9.64 | $9.48 | 727,532 | $1.12 B |
| 03/28/2025 | $9.78 | $9.71 (-0.72%) | $9.89 | $9.47 | 1.17 M | $1.13 B |
| 03/27/2025 | $9.88 | $9.77 (-1.11%) | $9.93 | $9.69 | 1.29 M | $1.14 B |
| 03/26/2025 | $10.21 | $9.94 (-2.64%) | $10.31 | $9.89 | 782,500 | $1.16 B |
| 03/25/2025 | $10.36 | $10.15 (-2.03%) | $10.43 | $10.13 | 774,232 | $1.18 B |
| 03/24/2025 | $10.41 | $10.37 (-0.38%) | $10.51 | $10.34 | 701,922 | $1.21 B |
| 03/21/2025 | $10.20 | $10.19 (-0.1%) | $10.32 | $10.16 | 1.55 M | $1.19 B |
| 03/20/2025 | $10.25 | $10.34 (0.88%) | $10.53 | $10.22 | 914,523 | $1.21 B |
| 03/19/2025 | $10.39 | $10.33 (-0.58%) | $10.49 | $10.31 | 865,650 | $1.20 B |
| 03/18/2025 | $10.47 | $10.39 (-0.76%) | $10.47 | $10.32 | 782,700 | $1.21 B |
| 03/17/2025 | $10.38 | $10.54 (1.54%) | $10.54 | $10.29 | 798,300 | $1.23 B |
| 03/14/2025 | $10.42 | $10.40 (-0.19%) | $10.50 | $10.30 | 1.24 M | $1.21 B |
| 03/13/2025 | $10.13 | $10.30 (1.68%) | $10.31 | $10.11 | 746,602 | $1.20 B |
| 03/12/2025 | $10.46 | $10.14 (-3.06%) | $10.50 | $10.13 | 892,300 | $1.18 B |
| 03/11/2025 | $10.00 | $10.37 (3.7%) | $10.42 | $9.97 | 1.36 M | $1.21 B |
| 03/10/2025 | $10.20 | $9.96 (-2.35%) | $10.26 | $9.87 | 1.35 M | $1.16 B |
| 03/07/2025 | $10.41 | $10.31 (-0.96%) | $10.53 | $10.06 | 1.07 M | $1.20 B |
| 03/06/2025 | $10.63 | $10.50 (-1.22%) | $10.66 | $10.37 | 1.04 M | $1.22 B |
| 03/05/2025 | $10.62 | $10.70 (0.75%) | $10.73 | $10.47 | 1.45 M | $1.25 B |
| 03/04/2025 | $10.29 | $10.53 (2.33%) | $10.62 | $10.16 | 1.99 M | $1.23 B |
| 03/03/2025 | $10.32 | $10.36 (0.39%) | $10.72 | $10.24 | 2.02 M | $1.21 B |
| 02/28/2025 | $10.17 | $10.31 (1.38%) | $10.33 | $10.09 | 889,817 | $1.20 B |
| 02/27/2025 | $10.22 | $10.24 (0.2%) | $10.28 | $10.04 | 893,400 | $1.19 B |
| 02/26/2025 | $10.13 | $10.15 (0.2%) | $10.18 | $10.04 | 666,800 | $1.18 B |
| 02/25/2025 | $10.22 | $10.08 (-1.37%) | $10.22 | $9.97 | 1.02 M | $1.18 B |
| 02/24/2025 | $10.59 | $10.05 (-5.1%) | $10.59 | $10.03 | 1.03 M | $1.17 B |
| 02/21/2025 | $10.69 | $10.52 (-1.59%) | $10.82 | $10.50 | 1.94 M | $1.23 B |
| 02/20/2025 | $10.60 | $10.65 (0.47%) | $10.79 | $10.46 | 1.88 M | $1.24 B |
| 02/19/2025 | $10.41 | $10.61 (1.92%) | $10.84 | $10.41 | 2.19 M | $1.24 B |
| 02/18/2025 | $10.10 | $10.45 (3.47%) | $10.60 | $10.08 | 2.63 M | $1.22 B |
| 02/14/2025 | $10.24 | $10.06 (-1.76%) | $10.47 | $9.99 | 2.59 M | $1.17 B |
| 02/13/2025 | $9.64 | $9.79 (1.56%) | $9.92 | $9.57 | 1.73 M | $1.14 B |
| 02/12/2025 | $9.23 | $9.51 (3.03%) | $9.76 | $9.22 | 2.26 M | $1.11 B |
| 02/11/2025 | $8.49 | $9.42 (10.95%) | $9.99 | $8.42 | 7.07 M | $1.10 B |
| 02/10/2025 | $11.21 | $11.12 (-0.8%) | $11.24 | $11.05 | 3.20 M | $1.30 B |
| 02/07/2025 | $11.36 | $11.13 (-2.02%) | $11.41 | $11.07 | 1.20 M | $1.30 B |
| 02/06/2025 | $11.51 | $11.35 (-1.39%) | $11.51 | $11.24 | 928,806 | $1.32 B |
| 02/05/2025 | $11.17 | $11.40 (2.06%) | $11.47 | $11.17 | 819,200 | $1.33 B |
| 02/04/2025 | $11.00 | $11.19 (1.73%) | $11.27 | $11.00 | 723,740 | $1.30 B |
| 02/03/2025 | $11.02 | $11.00 (-0.18%) | $11.15 | $10.91 | 923,500 | $1.28 B |
| 01/31/2025 | $11.41 | $11.28 (-1.14%) | $11.56 | $11.25 | 946,305 | $1.31 B |
| 01/30/2025 | $11.54 | $11.35 (-1.65%) | $11.85 | $11.30 | 1.31 M | $1.32 B |
| 01/29/2025 | $11.53 | $11.39 (-1.21%) | $11.60 | $11.38 | 757,023 | $1.33 B |
| 01/28/2025 | $11.60 | $11.56 (-0.34%) | $11.67 | $11.45 | 754,900 | $1.35 B |
| 01/27/2025 | $11.64 | $11.56 (-0.69%) | $11.87 | $11.45 | 1.31 M | $1.35 B |
| 01/24/2025 | $12.24 | $11.84 (-3.27%) | $12.24 | $11.82 | 732,202 | $1.38 B |
| 01/23/2025 | $12.27 | $12.24 (-0.24%) | $12.35 | $12.14 | 1.29 M | $1.42 B |
| 01/22/2025 | $12.38 | $12.28 (-0.81%) | $12.79 | $12.25 | 1.45 M | $1.43 B |
| 01/21/2025 | $12.48 | $12.45 (-0.24%) | $12.66 | $12.43 | 1.58 M | $1.45 B |
| 01/17/2025 | $12.59 | $12.40 (-1.51%) | $12.59 | $12.23 | 1.05 M | $1.44 B |
| 01/16/2025 | $12.51 | $12.42 (-0.72%) | $12.64 | $12.41 | 625,122 | $1.45 B |
| 01/15/2025 | $12.70 | $12.46 (-1.89%) | $12.78 | $12.45 | 596,900 | $1.45 B |
| 01/14/2025 | $12.55 | $12.36 (-1.51%) | $12.63 | $12.30 | 657,200 | $1.44 B |
| 01/13/2025 | $12.35 | $12.44 (0.73%) | $12.50 | $12.27 | 756,400 | $1.45 B |
| 01/10/2025 | $12.82 | $12.44 (-2.96%) | $13.11 | $12.43 | 945,700 | $1.45 B |
| 01/08/2025 | $13.15 | $13.37 (1.67%) | $13.41 | $13.11 | 1.38 M | $1.56 B |
| 01/07/2025 | $13.54 | $13.24 (-2.22%) | $13.54 | $13.21 | 739,800 | $1.54 B |
| 01/06/2025 | $13.52 | $13.50 (-0.15%) | $13.68 | $13.46 | 1.03 M | $1.57 B |
| 01/03/2025 | $13.09 | $13.55 (3.51%) | $13.60 | $13.04 | 1.39 M | $1.58 B |
| 01/02/2025 | $13.34 | $13.08 (-1.95%) | $13.45 | $12.99 | 764,043 | $1.52 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.
