Harmonic Inc. (HLIT) Charts

$8.69

$0.22 (-2.47%)
Last update: 04:00 PM EST
Day's range
$8.67
Day's range
$8.96

5 DAY PERFORMANCE

-1.81%

1 MONTH PERFORMANCE

-8.91%

3 MONTH PERFORMANCE

-16.36%

6 MONTH PERFORMANCE

-32.16%

YEAR-TO-DATE PERFORMANCE

-34.32%

1 YEAR PERFORMANCE

-21.64%

Harmonic Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $8.86 $8.69 (-1.92%) $8.96 $8.67 779.71 K $1.01 B
06/16/2025 $8.98 $8.91 (-0.78%) $9.06 $8.89 680.60 K $1.04 B
06/13/2025 $9.11 $8.85 (-2.85%) $9.15 $8.83 873.00 K $1.03 B
06/12/2025 $9.14 $9.26 (1.31%) $9.40 $9.09 768.35 K $1.08 B
06/11/2025 $9.65 $9.18 (-4.87%) $9.65 $9.17 723.43 K $1.07 B
06/10/2025 $9.68 $9.59 (-0.93%) $9.74 $9.57 495.01 K $1.12 B
06/09/2025 $9.54 $9.63 (0.94%) $9.65 $9.44 725.71 K $1.12 B
06/06/2025 $9.50 $9.49 (-0.11%) $9.50 $9.34 460.50 K $1.10 B
06/05/2025 $9.39 $9.32 (-0.75%) $9.42 $9.27 427.30 K $1.08 B
06/04/2025 $9.47 $9.40 (-0.74%) $9.50 $9.38 663.10 K $1.09 B
06/03/2025 $9.15 $9.46 (3.39%) $9.50 $9.12 859.60 K $1.10 B
06/02/2025 $9.00 $9.05 (0.56%) $9.09 $8.95 708.90 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