5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
-12.22%
6 MONTH PERFORMANCE
-30.06%
YEAR-TO-DATE PERFORMANCE
-31.59%
1 YEAR PERFORMANCE
-26.00%
Harmonic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $9.00 | $9.05 (0.56%) | $9.09 | $8.95 | 706.52 K | $1.05 B |
| 05/30/2025 | $9.12 | $9.02 (-1.1%) | $9.13 | $8.96 | 654.30 K | $1.05 B |
| 05/29/2025 | $9.27 | $9.19 (-0.86%) | $9.29 | $9.07 | 588.30 K | $1.07 B |
| 05/28/2025 | $9.15 | $9.17 (0.22%) | $9.23 | $9.06 | 576.42 K | $1.07 B |
| 05/27/2025 | $9.06 | $9.14 (0.88%) | $9.22 | $8.98 | 524.20 K | $1.06 B |
| 05/23/2025 | $8.96 | $8.94 (-0.22%) | $8.99 | $8.90 | 613.53 K | $1.04 B |
| 05/22/2025 | $9.24 | $9.09 (-1.62%) | $9.29 | $9.08 | 480.84 K | $1.06 B |
| 05/21/2025 | $9.19 | $9.24 (0.54%) | $9.37 | $9.12 | 779.04 K | $1.07 B |
| 05/20/2025 | $9.35 | $9.34 (-0.11%) | $9.43 | $9.30 | 498.10 K | $1.09 B |
| 05/19/2025 | $9.43 | $9.38 (-0.53%) | $9.46 | $9.35 | 500.82 K | $1.09 B |
| 05/16/2025 | $9.61 | $9.54 (-0.73%) | $9.63 | $9.46 | 768.74 K | $1.11 B |
| 05/15/2025 | $9.60 | $9.60 (0%) | $9.66 | $9.53 | 573.52 K | $1.12 B |
| 05/14/2025 | $9.76 | $9.60 (-1.64%) | $9.80 | $9.55 | 655.24 K | $1.12 B |
| 05/13/2025 | $9.72 | $9.73 (0.1%) | $9.87 | $9.66 | 630.34 K | $1.13 B |
| 05/12/2025 | $9.47 | $9.72 (2.64%) | $9.76 | $9.33 | 1.43 M | $1.13 B |
| 05/09/2025 | $9.10 | $9.08 (-0.22%) | $9.22 | $9.05 | 760.05 K | $1.06 B |
| 05/08/2025 | $9.01 | $9.08 (0.78%) | $9.15 | $8.97 | 680.70 K | $1.06 B |
| 05/07/2025 | $8.93 | $8.89 (-0.45%) | $9.00 | $8.79 | 648.28 K | $1.03 B |
| 05/06/2025 | $8.84 | $8.92 (0.9%) | $8.98 | $8.79 | 862.68 K | $1.04 B |
| 05/05/2025 | $8.92 | $8.93 (0.11%) | $9.07 | $8.86 | 967.61 K | $1.04 B |
| 05/02/2025 | $9.13 | $9.00 (-1.42%) | $9.18 | $8.93 | 1.71 M | $1.05 B |
| 05/01/2025 | $9.05 | $9.02 (-0.33%) | $9.17 | $8.98 | 944.14 K | $1.05 B |
| 04/30/2025 | $9.26 | $8.98 (-3.02%) | $9.33 | $8.74 | 1.34 M | $1.04 B |
| 04/29/2025 | $9.09 | $9.43 (3.74%) | $9.56 | $8.73 | 2.14 M | $1.10 B |
| 04/28/2025 | $9.18 | $9.31 (1.42%) | $9.33 | $9.15 | 1.15 M | $1.08 B |
| 04/25/2025 | $9.01 | $9.21 (2.22%) | $9.24 | $9.00 | 653.65 K | $1.07 B |
| 04/24/2025 | $8.77 | $9.07 (3.42%) | $9.09 | $8.75 | 978.40 K | $1.06 B |
| 04/23/2025 | $8.98 | $8.80 (-2%) | $9.13 | $8.74 | 1.25 M | $1.03 B |
| 04/22/2025 | $8.67 | $8.67 (0%) | $8.77 | $8.59 | 1.37 M | $1.01 B |
| 04/21/2025 | $8.80 | $8.53 (-3.07%) | $8.80 | $8.42 | 641.12 K | $994.76 M |
| 04/17/2025 | $8.90 | $8.90 (0%) | $8.99 | $8.77 | 1.03 M | $1.04 B |
| 04/16/2025 | $8.88 | $8.88 (0%) | $9.05 | $8.74 | 886.49 K | $1.04 B |
| 04/15/2025 | $8.98 | $9.03 (0.56%) | $9.17 | $8.93 | 1.38 M | $1.05 B |
| 04/14/2025 | $9.13 | $8.96 (-1.86%) | $9.15 | $8.86 | 1.06 M | $1.04 B |
| 04/11/2025 | $8.73 | $8.95 (2.52%) | $8.99 | $8.66 | 1.11 M | $1.04 B |
| 04/10/2025 | $8.88 | $8.78 (-1.13%) | $9.04 | $8.60 | 1.23 M | $1.02 B |
| 04/09/2025 | $8.18 | $9.13 (11.61%) | $9.34 | $8.13 | 1.31 M | $1.06 B |
| 04/08/2025 | $8.59 | $8.25 (-3.96%) | $8.69 | $8.14 | 1.26 M | $962.11 M |
| 04/07/2025 | $8.02 | $8.34 (3.99%) | $8.77 | $7.91 | 1.53 M | $972.60 M |
| 04/04/2025 | $8.50 | $8.33 (-2%) | $8.51 | $8.15 | 1.24 M | $971.44 M |
| 04/03/2025 | $9.30 | $8.81 (-5.27%) | $9.36 | $8.73 | 1.54 M | $1.03 B |
| 04/02/2025 | $9.50 | $9.69 (2%) | $9.74 | $9.48 | 1.11 M | $1.13 B |
| 04/01/2025 | $9.59 | $9.54 (-0.52%) | $9.72 | $9.40 | 1.44 M | $1.11 B |
| 03/31/2025 | $9.58 | $9.59 (0.1%) | $9.64 | $9.48 | 1.18 M | $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 | 782.50 K | $1.16 B |
| 03/25/2025 | $10.36 | $10.15 (-2.03%) | $10.43 | $10.13 | 774.23 K | $1.18 B |
| 03/24/2025 | $10.41 | $10.37 (-0.38%) | $10.51 | $10.34 | 701.92 K | $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 | 914.52 K | $1.21 B |
| 03/19/2025 | $10.39 | $10.33 (-0.58%) | $10.49 | $10.31 | 865.65 K | $1.20 B |
| 03/18/2025 | $10.47 | $10.39 (-0.76%) | $10.47 | $10.32 | 782.70 K | $1.21 B |
| 03/17/2025 | $10.38 | $10.54 (1.54%) | $10.54 | $10.29 | 798.30 K | $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 | 746.60 K | $1.20 B |
| 03/12/2025 | $10.46 | $10.14 (-3.06%) | $10.50 | $10.13 | 892.30 K | $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 |
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.
