Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
9.05
+0.03 (0.33%)
At close: Jun 2, 2025, 4:00 PM
9.08
+0.03 (0.33%)
After-hours: Jun 2, 2025, 7:41 PM EDT

Harmonic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20259.009.098.959.059.050.33%706,516
May 30, 20259.129.138.969.029.02-1.85%654,283
May 29, 20259.279.299.079.199.190.22%588,271
May 28, 20259.159.239.069.179.170.33%576,421
May 27, 20259.069.228.989.149.142.24%524,151
May 23, 20258.969.008.918.948.94-1.65%613,530
May 22, 20259.249.299.089.099.09-1.62%480,844
May 21, 20259.199.379.129.249.24-1.07%779,040
May 20, 20259.359.439.309.349.34-0.43%498,082
May 19, 20259.439.469.359.389.38-1.68%500,824
May 16, 20259.619.639.469.549.54-0.63%768,742
May 15, 20259.609.679.539.609.60-573,516
May 14, 20259.769.809.559.609.60-1.34%655,240
May 13, 20259.729.879.669.739.730.10%630,344
May 12, 20259.479.769.339.729.727.05%1,427,870
May 9, 20259.109.229.059.089.08-760,053
May 8, 20259.019.168.979.089.082.14%680,651
May 7, 20258.939.008.798.898.89-0.34%648,281
May 6, 20258.848.988.798.928.92-0.11%862,678
May 5, 20258.929.078.868.938.93-0.78%967,607
May 2, 20259.139.188.939.009.00-0.22%1,710,909
May 1, 20259.059.178.989.029.020.45%944,141
Apr 30, 20259.269.338.758.988.98-4.77%1,340,820
Apr 29, 20259.099.568.739.439.431.29%2,141,330
Apr 28, 20259.189.339.159.319.311.09%1,154,707
Apr 25, 20259.019.249.009.219.211.54%653,646
Apr 24, 20258.779.098.759.079.073.07%978,390
Apr 23, 20258.989.138.758.808.801.50%1,249,327
Apr 22, 20258.678.778.598.678.671.64%1,370,769
Apr 21, 20258.808.808.428.538.53-4.16%641,119
Apr 17, 20258.908.998.778.908.900.23%1,030,379
Apr 16, 20258.889.058.758.888.88-1.66%886,491
Apr 15, 20258.989.178.939.039.030.78%1,380,167
Apr 14, 20259.139.158.868.968.960.11%1,059,773
Apr 11, 20258.738.998.668.958.951.94%1,108,395
Apr 10, 20258.889.048.608.788.78-3.83%1,226,859
Apr 9, 20258.189.348.139.139.1310.67%1,312,409
Apr 8, 20258.598.698.148.258.25-1.08%1,260,287
Apr 7, 20258.028.777.918.348.340.12%1,532,893
Apr 4, 20258.508.518.158.338.33-5.45%1,240,034
Apr 3, 20259.309.368.738.818.81-9.08%1,536,762
Apr 2, 20259.509.759.489.699.691.57%1,113,381
Apr 1, 20259.599.729.409.549.54-0.52%1,439,903
Mar 31, 20259.589.649.489.599.59-1.24%1,179,195
Mar 28, 20259.789.899.479.719.71-0.61%1,174,893
Mar 27, 20259.889.939.699.779.77-1.71%1,293,131
Mar 26, 202510.2110.319.899.949.94-2.07%782,464
Mar 25, 202510.3610.4310.1310.1510.15-2.12%774,232
Mar 24, 202510.4110.5110.3410.3710.371.77%701,922
Mar 21, 202510.2010.3210.1710.1910.19-1.45%1,554,178