Skip to main content
logo
Harmonic Inc. (FRA:HMC)
Germany flag Germany · Delayed Price · Currency is EUR
8.75
+0.08 (0.88%)
At close: Dec 17, 2025

Harmonic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20258.518.518.518.518.51-1.66%-
Dec 18, 20258.658.658.658.658.65-1.19%-
Dec 17, 20258.758.758.758.758.750.88%-
Dec 16, 20258.688.688.688.688.680.42%-
Dec 15, 20258.648.648.648.648.64-3.61%-
Dec 12, 20258.978.978.978.978.971.47%-
Dec 11, 20258.848.848.848.848.840.07%-
Dec 10, 20258.838.838.838.838.831.35%-
Dec 9, 20258.718.718.718.718.716.48%-
Dec 8, 20258.188.188.188.188.181.04%-
Dec 5, 20258.108.108.108.108.10-1.63%-
Dec 4, 20258.238.238.238.238.230.59%-
Dec 3, 20258.188.188.188.188.182.87%-
Dec 2, 20257.967.967.967.967.96-0.87%-
Dec 1, 20258.038.038.038.038.03-0.96%-
Nov 28, 20258.108.108.108.108.100.27%-
Nov 27, 20258.088.088.088.088.080.02%-
Nov 26, 20258.088.088.088.088.085.26%-
Nov 25, 20257.687.687.687.687.680.76%-
Nov 24, 20257.627.627.627.627.621.14%-
Nov 21, 20257.537.537.537.537.53-5.73%-
Nov 20, 20257.997.997.997.997.991.52%-
Nov 19, 20257.877.877.877.877.870.82%-
Nov 18, 20257.817.817.817.817.81-4.31%-
Nov 17, 20258.168.168.168.168.161.04%-
Nov 14, 20258.078.078.078.078.07-7.49%-
Nov 13, 20258.738.738.738.738.730.37%-
Nov 12, 20258.708.708.708.708.701.38%-
Nov 11, 20258.588.588.588.588.580.28%-
Nov 10, 20258.558.558.558.558.55-1.57%-
Nov 7, 20258.698.698.698.698.69-2.45%-
Nov 6, 20258.918.918.918.918.91--
Nov 5, 20258.918.918.918.918.91-2.86%-
Nov 4, 20259.179.179.179.179.170.55%-
Nov 3, 20259.129.129.129.129.120.35%-
Oct 31, 20259.099.099.099.099.093.56%-
Oct 30, 20258.788.788.788.788.78-1.72%-
Oct 29, 20258.938.938.938.938.931.20%-
Oct 28, 20258.828.828.828.828.82-0.68%-
Oct 27, 20258.888.888.888.888.880.73%-
Oct 24, 20258.828.828.828.828.820.32%-
Oct 23, 20258.798.798.798.798.790.50%-
Oct 22, 20258.758.758.758.758.750.60%-
Oct 21, 20258.708.708.708.708.701.00%-
Oct 20, 20258.618.618.618.618.610.23%-
Oct 17, 20258.598.598.598.598.59-0.46%-
Oct 16, 20258.638.638.638.638.630.02%-
Oct 15, 20258.628.638.628.638.632.91%100
Oct 14, 20258.388.388.388.388.381.11%-
Oct 13, 20258.298.298.298.298.29-5.21%-