Harmonic Inc. HLIT
NASDAQ · United States · Electronic Technology
$10.64+0.07 (+0.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.64 | +0.71% | $10.65 | $10.72 | $10.43 | 356.04K |
| 2026-09-30 | $10.56 | +0.09% | $10.64 | $10.76 | $10.51 | 1.41M |
| 2026-09-29 | $10.55 | -0.28% | $10.66 | $10.70 | $10.43 | 917.60K |
| 2026-09-28 | $10.58 | -3.91% | $10.90 | $10.92 | $10.55 | 960.00K |
| 2026-09-25 | $11.01 | +0.55% | $11.02 | $11.19 | $10.97 | 986.00K |
| 2026-09-24 | $10.95 | -0.36% | $10.91 | $10.97 | $10.78 | 1.39M |
| 2026-09-23 | $10.99 | -2.66% | $11.25 | $11.35 | $10.96 | 758.00K |
| 2026-09-22 | $11.29 | -0.27% | $11.35 | $11.46 | $11.16 | 1.03M |
| 2026-09-21 | $11.32 | +1.98% | $11.20 | $11.36 | $11.04 | 1.36M |
| 2026-09-18 | $11.10 | +1.00% | $11.10 | $11.20 | $10.74 | 4.27M |
| 2026-09-17 | $10.99 | -1.43% | $11.54 | $11.55 | $10.97 | 1.93M |
| 2026-09-16 | $11.15 | -4.04% | $11.74 | $11.82 | $11.08 | 2.05M |
| 2026-09-15 | $11.62 | +3.29% | $11.18 | $11.73 | $11.18 | 2.42M |
| 2026-09-14 | $11.25 | -6.25% | $11.61 | $11.66 | $11.21 | 1.43M |
| 2026-09-11 | $12.00 | +3.09% | $11.90 | $12.20 | $11.90 | 1.03M |
| 2026-09-10 | $11.64 | -1.36% | $11.70 | $11.98 | $11.60 | 1.23M |
| 2026-09-09 | $11.80 | -1.34% | $11.86 | $12.11 | $11.75 | 1.21M |
| 2026-09-08 | $11.96 | +1.53% | $11.86 | $12.20 | $11.59 | 1.31M |
| 2026-09-04 | $11.78 | +1.46% | $11.68 | $11.84 | $11.64 | 930.90K |
| 2026-09-03 | $11.61 | -1.53% | $11.79 | $11.79 | $11.54 | 866.70K |
| 2026-09-02 | $11.79 | +0.60% | $11.74 | $11.82 | $11.53 | 1.05M |
| 2026-09-01 | $11.72 | -2.17% | $11.75 | $11.90 | $11.61 | 1.08M |
| 2026-08-31 | $11.98 | -0.33% | $12.02 | $12.12 | $11.83 | 1.25M |
| 2026-08-28 | $12.02 | -2.12% | $12.35 | $12.48 | $11.99 | 1.43M |
| 2026-08-27 | $12.28 | -1.29% | $12.61 | $12.72 | $12.25 | 1.14M |
| 2026-08-26 | $12.44 | +1.06% | $12.25 | $12.56 | $12.25 | 865.10K |
| 2026-08-25 | $12.31 | +2.50% | $12.25 | $12.33 | $11.99 | 1.05M |
| 2026-08-24 | $12.01 | -3.69% | $12.26 | $12.31 | $11.89 | 1.48M |
| 2026-08-21 | $12.47 | +0.81% | $12.48 | $12.64 | $12.23 | 1.17M |
| 2026-08-20 | $12.37 | -1.51% | $12.47 | $12.64 | $12.28 | 1.72M |
| 2026-08-19 | $12.56 | -1.34% | $12.90 | $12.98 | $12.53 | 2.15M |
| 2026-08-18 | $12.73 | -5.21% | $12.93 | $13.31 | $12.69 | 1.52M |
| 2026-08-17 | $13.43 | -3.52% | $13.84 | $13.84 | $13.41 | 1.38M |
| 2026-08-14 | $13.92 | +6.42% | $13.18 | $13.98 | $13.18 | 2.74M |
| 2026-08-13 | $13.08 | +9.00% | $14.48 | $15.06 | $12.76 | 6.88M |
| 2026-08-12 | $12.00 | +4.80% | $11.86 | $12.10 | $11.72 | 3.02M |
| 2026-08-11 | $11.45 | -1.29% | $11.80 | $11.88 | $11.38 | 1.47M |
| 2026-08-10 | $11.60 | -2.03% | $11.89 | $11.94 | $11.59 | 1.15M |
| 2026-08-07 | $11.84 | +1.37% | $11.90 | $11.96 | $11.68 | 760.90K |
| 2026-08-06 | $11.68 | -2.50% | $11.86 | $12.16 | $11.63 | 874.00K |
| 2026-08-05 | $11.98 | -3.15% | $12.21 | $12.26 | $11.87 | 1.44M |
| 2026-08-04 | $12.37 | +4.83% | $12.18 | $12.54 | $12.11 | 1.25M |
| 2026-08-03 | $11.80 | +2.16% | $11.50 | $11.83 | $11.43 | 1.06M |
| 2026-07-31 | $11.55 | +2.94% | $11.45 | $11.67 | $11.22 | 1.16M |
| 2026-07-30 | $11.22 | +5.85% | $11.01 | $11.26 | $10.93 | 1.04M |
| 2026-07-29 | $10.60 | -4.16% | $10.99 | $11.15 | $10.45 | 1.33M |
| 2026-07-28 | $11.06 | -2.56% | $11.05 | $11.09 | $10.54 | 1.46M |
| 2026-07-27 | $11.35 | +1.43% | $11.39 | $11.44 | $10.79 | 1.79M |
| 2026-07-24 | $11.19 | -3.53% | $11.61 | $11.62 | $11.09 | 1.39M |
| 2026-07-23 | $11.60 | -3.33% | $11.81 | $12.01 | $11.44 | 1.39M |
| 2026-07-22 | $12.00 | -3.77% | $12.26 | $12.38 | $11.94 | 1.09M |
| 2026-07-21 | $12.47 | +3.66% | $12.33 | $12.49 | $12.21 | 1.27M |
| 2026-07-20 | $12.03 | 0.00% | $12.22 | $12.31 | $11.90 | 1.27M |
| 2026-07-17 | $12.03 | -1.39% | $11.89 | $12.43 | $11.75 | 1.42M |
| 2026-07-16 | $12.20 | -6.08% | $12.73 | $12.81 | $12.11 | 2.31M |
| 2026-07-15 | $12.99 | -4.97% | $13.88 | $13.88 | $12.66 | 1.26M |
| 2026-07-14 | $13.67 | 0.00% | $13.84 | $13.96 | $13.50 | 1.27M |
| 2026-07-13 | $13.67 | -2.70% | $13.75 | $13.94 | $13.47 | 1.88M |
| 2026-07-10 | $14.05 | -0.64% | $13.95 | $14.17 | $13.89 | 1.03M |
| 2026-07-09 | $14.14 | +2.99% | $14.11 | $14.33 | $13.97 | 1.07M |
| 2026-07-08 | $13.73 | +2.23% | $13.26 | $13.76 | $13.17 | 1.58M |
| 2026-07-07 | $13.43 | -3.73% | $13.64 | $13.88 | $13.21 | 1.87M |
| 2026-07-06 | $13.95 | -0.85% | $14.24 | $14.58 | $13.87 | 1.76M |
| 2026-07-02 | $14.07 | -10.84% | $15.78 | $15.80 | $13.78 | 2.92M |
| 2026-07-01 | $15.78 | -3.37% | $15.99 | $16.27 | $15.62 | 2.01M |
| 2026-06-30 | $16.33 | +3.62% | $15.61 | $16.49 | $15.53 | 2.83M |
| 2026-06-29 | $15.76 | +5.77% | $14.95 | $15.79 | $14.61 | 2.61M |
| 2026-06-26 | $14.90 | +0.34% | $14.52 | $15.14 | $14.24 | 5.87M |
| 2026-06-25 | $14.85 | +2.13% | $14.78 | $15.06 | $14.27 | 1.70M |
| 2026-06-24 | $14.54 | -0.82% | $14.70 | $14.88 | $14.30 | 1.34M |
| 2026-06-23 | $14.66 | -2.01% | $14.52 | $14.87 | $14.15 | 2.55M |
| 2026-06-22 | $14.96 | -0.80% | $15.08 | $15.38 | $14.83 | 2.53M |
| 2026-06-18 | $15.08 | +1.55% | $15.39 | $15.39 | $14.89 | 3.71M |
| 2026-06-17 | $14.85 | +0.34% | $15.17 | $15.45 | $14.81 | 3.05M |
| 2026-06-16 | $14.80 | -1.79% | $15.09 | $15.26 | $14.63 | 1.53M |
| 2026-06-15 | $15.07 | +0.94% | $15.51 | $15.57 | $14.90 | 2.36M |
| 2026-06-12 | $14.93 | +2.89% | $14.51 | $15.12 | $14.27 | 2.06M |
| 2026-06-11 | $14.51 | +7.48% | $13.74 | $14.54 | $13.62 | 2.92M |
| 2026-06-10 | $13.50 | +0.67% | $13.38 | $13.99 | $13.38 | 2.07M |
| 2026-06-09 | $13.41 | -4.83% | $14.15 | $14.31 | $13.01 | 3.28M |
| 2026-06-08 | $14.09 | +6.18% | $13.70 | $14.35 | $13.42 | 2.85M |
| 2026-06-05 | $13.27 | -9.17% | $14.36 | $14.59 | $13.21 | 3.74M |
| 2026-06-04 | $14.61 | -0.34% | $14.41 | $14.66 | $14.06 | 3.95M |
| 2026-06-03 | $14.66 | -5.91% | $15.35 | $15.57 | $14.58 | 4.57M |
| 2026-06-02 | $15.58 | -1.45% | $15.85 | $16.38 | $15.57 | 4.78M |
| 2026-06-01 | $15.81 | +4.63% | $15.25 | $15.89 | $15.15 | 5.21M |
| 2026-05-29 | $15.11 | -11.12% | $16.62 | $16.66 | $14.90 | 10.07M |
| 2026-05-28 | $17.00 | -0.64% | $17.20 | $17.68 | $16.42 | 6.30M |
| 2026-05-27 | $17.11 | +1.24% | $16.63 | $17.20 | $15.45 | 8.38M |
| 2026-05-26 | $16.90 | +11.18% | $17.20 | $17.59 | $15.82 | 18.71M |