-
5 DAY PERFORMANCE
+3.02% -
1 MONTH PERFORMANCE
-14.54% -
3 MONTH PERFORMANCE
-12.10% -
6 MONTH PERFORMANCE
+6.04% -
YEAR-TO-DATE PERFORMANCE
-5.83% -
1 YEAR PERFORMANCE
+13.18%
Harmonic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.11 | $12.28 (1.4%) | $12.44 | $12.08 | 713,356 | |
| 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 |
| 09/20/2024 | $14.06 | $14.05 (-0.07%) | $14.26 | $13.98 | 2.16 M | $1.62 B |
| 09/19/2024 | $13.96 | $14.13 (1.22%) | $14.15 | $13.59 | 1.08 M | $1.63 B |
| 09/18/2024 | $13.57 | $13.59 (0.15%) | $13.87 | $13.35 | 1.15 M | $1.56 B |
| 09/17/2024 | $13.50 | $13.59 (0.67%) | $13.75 | $13.46 | 674,711 | $1.56 B |
| 09/16/2024 | $13.41 | $13.45 (0.3%) | $13.52 | $13.19 | 728,200 | $1.55 B |
| 09/13/2024 | $13.85 | $13.41 (-3.18%) | $13.98 | $13.36 | 2.40 M | $1.54 B |
| 09/12/2024 | $13.96 | $13.81 (-1.07%) | $13.96 | $13.72 | 1.18 M | $1.59 B |
| 09/11/2024 | $13.48 | $13.84 (2.67%) | $14.01 | $13.40 | 2.74 M | $1.59 B |
| 09/10/2024 | $13.42 | $13.58 (1.19%) | $13.76 | $13.35 | 2.03 M | $1.56 B |
| 09/09/2024 | $13.34 | $13.36 (0.15%) | $13.60 | $13.05 | 757,855 | $1.54 B |
| 09/06/2024 | $13.88 | $13.32 (-4.03%) | $13.91 | $13.13 | 1.23 M | $1.53 B |
| 09/05/2024 | $14.13 | $13.91 (-1.56%) | $14.19 | $13.91 | 944,530 | $1.60 B |
| 09/04/2024 | $14.14 | $14.06 (-0.57%) | $14.22 | $13.96 | 657,003 | $1.62 B |
| 09/03/2024 | $14.32 | $14.16 (-1.12%) | $14.42 | $14.12 | 988,639 | $1.63 B |
| 08/30/2024 | $14.68 | $14.45 (-1.57%) | $14.77 | $14.43 | 1.06 M | $1.66 B |
| 08/29/2024 | $14.32 | $14.66 (2.37%) | $14.80 | $14.32 | 710,540 | $1.69 B |
| 08/28/2024 | $14.27 | $14.25 (-0.14%) | $14.43 | $14.10 | 787,918 | $1.64 B |
| 08/27/2024 | $14.27 | $14.34 (0.49%) | $14.42 | $14.17 | 572,100 | $1.65 B |
| 08/26/2024 | $14.46 | $14.48 (0.14%) | $14.50 | $14.23 | 699,900 | $1.67 B |
| 08/23/2024 | $13.80 | $14.41 (4.42%) | $14.44 | $13.75 | 999,965 | $1.66 B |
| 08/22/2024 | $14.00 | $13.72 (-2%) | $14.04 | $13.69 | 426,211 | $1.58 B |
| 08/21/2024 | $13.94 | $13.97 (0.22%) | $14.04 | $13.85 | 641,046 | $1.61 B |