Harmonic Inc. (FRA:HMC)
Germany · Delayed Price · Currency is EUR 9.83
+1.02 (11.52%)
Last updated: Feb 20, 2026, 10:59 AM CET
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.30 | 9.83 | 9.30 | 9.83 | 9.83 | 11.52% | 1,000 |
| Feb 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.39% | - |
| Feb 18, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.41% | - |
| Feb 17, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.56% | - |
| Feb 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 5.62% | - |
| Feb 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.89% | - |
| Feb 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.69% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.75% | - |
| Feb 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.29% | - |
| Feb 9, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.86% | - |
| Feb 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.19% | - |
| Feb 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.32% | - |
| Feb 4, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.56% | - |
| Feb 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 5.15% | - |
| Feb 2, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.57% | 437 |
| Jan 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.54% | - |
| Jan 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.23% | - |
| Jan 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.10% | - |
| Jan 27, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.64% | - |
| Jan 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -3.72% | - |
| Jan 23, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.78% | - |
| Jan 22, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.23% | - |
| Jan 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% | - |
| Jan 20, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.93% | - |
| Jan 19, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -3.20% | - |
| Jan 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.21% | - |
| Jan 15, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.23% | - |
| Jan 14, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.63% | - |
| Jan 13, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 5.32% | - |
| Jan 12, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.69% | - |
| Jan 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.26% | - |
| Jan 8, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% | - |
| Jan 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.36% | - |
| Jan 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.40% | - |
| Jan 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.46% | - |
| Jan 2, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.02% | - |
| Dec 30, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.39% | - |
| Dec 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.14% | - |
| Dec 23, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.07% | - |
| Dec 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.19% | - |
| Dec 19, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.66% | - |
| Dec 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.19% | - |
| Dec 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.88% | - |
| Dec 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.42% | - |
| Dec 15, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.61% | - |
| Dec 12, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.47% | - |
| Dec 11, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.07% | - |
| Dec 10, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.35% | - |
| Dec 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 6.48% | - |
| Dec 8, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.04% | - |