Harmonic Inc. (LON:0J38)
London · Delayed Price · Currency is GBP · Price in USD 8.34
-0.29 (-3.42%)
At close: Aug 1, 2025
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8.73 | 8.74 | 8.55 | 8.60 | 8.60 | -1.10% | 246 |
| Aug 5, 2025 | 8.77 | 8.78 | 8.61 | 8.70 | 8.70 | 0.87% | 1,449 |
| Aug 4, 2025 | 8.40 | 8.62 | 8.40 | 8.62 | 8.62 | 3.36% | 98 |
| Aug 1, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -3.42% | 22 |
| Jul 31, 2025 | 8.98 | 8.98 | 8.64 | 8.64 | 8.64 | -5.43% | 965 |
| Jul 30, 2025 | 8.68 | 9.13 | 8.68 | 9.13 | 9.13 | 4.70% | 1,547 |
| Jul 29, 2025 | 7.85 | 8.78 | 7.85 | 8.72 | 8.72 | -3.52% | 4,312 |
| Jul 28, 2025 | 9.18 | 9.18 | 9.03 | 9.04 | 9.04 | 1.35% | 458 |
| Jul 25, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.36% | 500 |
| Jul 24, 2025 | 9.10 | 9.10 | 8.94 | 8.95 | 8.95 | -1.69% | 5,069 |
| Jul 23, 2025 | 9.30 | 9.30 | 9.11 | 9.11 | 9.11 | -1.58% | 63 |
| Jul 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.22% | 25 |
| Jul 21, 2025 | 9.29 | 9.34 | 9.27 | 9.27 | 9.27 | -0.58% | 128 |
| Jul 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.28% | 70 |
| Jul 17, 2025 | 9.34 | 9.40 | 9.34 | 9.35 | 9.35 | 2.87% | 1,965 |
| Jul 16, 2025 | 9.15 | 9.15 | 9.04 | 9.09 | 9.09 | 0.13% | 401 |
| Jul 15, 2025 | 9.24 | 9.26 | 9.06 | 9.08 | 9.08 | -0.30% | 241 |
| Jul 14, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.15% | 30 |
| Jul 11, 2025 | 9.36 | 9.36 | 9.12 | 9.21 | 9.21 | -2.93% | 243 |
| Jul 10, 2025 | 9.41 | 9.49 | 9.41 | 9.49 | 9.49 | 1.07% | 157 |
| Jul 9, 2025 | 9.21 | 9.39 | 9.17 | 9.39 | 9.39 | 2.61% | 371 |
| Jul 8, 2025 | 9.55 | 9.68 | 8.86 | 9.15 | 9.15 | -8.85% | 2,262 |
| Jul 7, 2025 | 9.79 | 10.05 | 9.79 | 10.04 | 10.04 | 1.92% | 188 |
| Jul 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.83% | 500 |
| Jul 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.82% | 15 |
| Jul 1, 2025 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | 2.81% | 167 |
| Jun 30, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.32% | 158 |
| Jun 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.58% | 128 |
| Jun 24, 2025 | 9.18 | 9.31 | 9.18 | 9.31 | 9.31 | 6.75% | 823 |
| Jun 18, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.90% | 239 |
| Jun 17, 2025 | 8.91 | 8.97 | 8.89 | 8.89 | 8.89 | -1.00% | 19 |
| Jun 16, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.44% | 19 |
| Jun 13, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.64% | 4 |
| Jun 12, 2025 | 9.14 | 9.20 | 9.14 | 9.17 | 9.17 | -5.13% | 201 |
| Jun 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.70% | 10 |
| Jun 6, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.45% | 2 |
| Jun 5, 2025 | 9.43 | 9.43 | 9.37 | 9.37 | 9.37 | -1.12% | 55 |
| Jun 4, 2025 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | 1.01% | 1,203 |
| Jun 3, 2025 | 9.15 | 9.38 | 9.15 | 9.38 | 9.38 | 4.47% | 233 |
| Jun 2, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.34% | 111 |
| May 30, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.84% | 850 |
| May 27, 2025 | 9.07 | 9.30 | 9.06 | 9.18 | 9.18 | 2.56% | 175 |
| May 23, 2025 | 8.97 | 8.97 | 8.94 | 8.95 | 8.95 | -4.12% | 118 |
| May 21, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.27% | 10 |
| May 20, 2025 | 9.37 | 9.37 | 9.36 | 9.36 | 9.36 | -1.37% | 560 |
| May 19, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.09% | - |
| May 16, 2025 | 9.51 | 9.51 | 9.48 | 9.48 | 9.48 | -1.19% | 33 |
| May 15, 2025 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | -0.42% | 34 |
| May 14, 2025 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | -2.27% | 203 |
| May 13, 2025 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 7.85% | 310 |