Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
9.26
+0.26 (2.89%)
At close: Mar 23, 2026, 4:00 PM EDT
9.25
-0.01 (-0.11%)
After-hours: Mar 23, 2026, 5:55 PM EDT
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9.27 | 9.36 | 9.06 | 9.26 | 9.26 | 2.89% | 1,115,109 |
| Mar 20, 2026 | 9.27 | 9.33 | 8.86 | 9.00 | 9.00 | -2.81% | 2,304,823 |
| Mar 19, 2026 | 9.24 | 9.55 | 9.20 | 9.26 | 9.26 | -0.86% | 1,174,204 |
| Mar 18, 2026 | 9.53 | 9.70 | 9.33 | 9.34 | 9.34 | -2.10% | 1,087,768 |
| Mar 17, 2026 | 9.48 | 9.67 | 9.45 | 9.54 | 9.54 | 0.63% | 808,446 |
| Mar 16, 2026 | 9.37 | 9.59 | 9.37 | 9.48 | 9.48 | 1.83% | 905,611 |
| Mar 13, 2026 | 9.46 | 9.52 | 9.18 | 9.31 | 9.31 | -0.64% | 942,918 |
| Mar 12, 2026 | 9.16 | 9.45 | 9.00 | 9.37 | 9.37 | 0.32% | 1,360,049 |
| Mar 11, 2026 | 9.42 | 9.52 | 9.28 | 9.34 | 9.34 | -1.48% | 602,336 |
| Mar 10, 2026 | 9.55 | 9.63 | 9.36 | 9.48 | 9.48 | -0.32% | 839,106 |
| Mar 9, 2026 | 9.20 | 9.54 | 8.91 | 9.51 | 9.51 | 1.39% | 1,474,152 |
| Mar 6, 2026 | 9.66 | 9.87 | 9.30 | 9.38 | 9.38 | -5.54% | 1,056,686 |
| Mar 5, 2026 | 10.09 | 10.11 | 9.56 | 9.93 | 9.93 | -2.84% | 1,844,994 |
| Mar 4, 2026 | 10.31 | 10.33 | 10.02 | 10.22 | 10.22 | 0.10% | 889,344 |
| Mar 3, 2026 | 10.85 | 10.85 | 10.00 | 10.21 | 10.21 | -6.67% | 1,267,289 |
| Mar 2, 2026 | 10.50 | 11.06 | 10.29 | 10.94 | 10.94 | 2.92% | 1,816,586 |
| Feb 27, 2026 | 10.36 | 10.90 | 10.36 | 10.63 | 10.63 | 0.95% | 1,734,137 |
| Feb 26, 2026 | 10.39 | 10.57 | 10.28 | 10.53 | 10.53 | 1.84% | 1,301,319 |
| Feb 25, 2026 | 10.47 | 10.61 | 10.23 | 10.34 | 10.34 | -0.96% | 1,274,500 |
| Feb 24, 2026 | 10.32 | 10.92 | 10.32 | 10.44 | 10.44 | 1.46% | 1,700,349 |
| Feb 23, 2026 | 10.76 | 10.81 | 10.05 | 10.29 | 10.29 | -5.60% | 1,967,965 |
| Feb 20, 2026 | 12.00 | 12.18 | 10.77 | 10.90 | 10.90 | 1.58% | 2,517,538 |
| Feb 19, 2026 | 10.55 | 10.82 | 10.45 | 10.73 | 10.73 | 1.61% | 1,250,446 |
| Feb 18, 2026 | 10.73 | 10.76 | 10.52 | 10.56 | 10.56 | -1.77% | 839,241 |
| Feb 17, 2026 | 10.65 | 10.92 | 10.36 | 10.75 | 10.75 | 0.66% | 1,126,258 |
| Feb 13, 2026 | 10.16 | 10.78 | 10.09 | 10.68 | 10.68 | 5.22% | 1,033,695 |
| Feb 12, 2026 | 10.02 | 10.21 | 9.93 | 10.15 | 10.15 | 1.40% | 853,794 |
| Feb 11, 2026 | 10.44 | 10.47 | 9.87 | 10.01 | 10.01 | -3.19% | 867,566 |
| Feb 10, 2026 | 10.39 | 10.61 | 10.33 | 10.34 | 10.34 | 0.49% | 696,612 |
| Feb 9, 2026 | 10.10 | 10.39 | 9.98 | 10.29 | 10.29 | 1.88% | 629,469 |
| Feb 6, 2026 | 9.77 | 10.16 | 9.71 | 10.10 | 10.10 | 4.99% | 865,423 |
| Feb 5, 2026 | 9.62 | 9.73 | 9.52 | 9.62 | 9.62 | -0.72% | 659,633 |
| Feb 4, 2026 | 9.93 | 10.08 | 9.55 | 9.69 | 9.69 | -1.52% | 701,827 |
| Feb 3, 2026 | 10.01 | 10.10 | 9.67 | 9.84 | 9.84 | -1.30% | 962,108 |
| Feb 2, 2026 | 9.72 | 10.20 | 9.71 | 9.97 | 9.97 | 2.57% | 917,211 |
| Jan 30, 2026 | 9.82 | 10.06 | 9.71 | 9.72 | 9.72 | -1.42% | 877,633 |
| Jan 29, 2026 | 9.98 | 10.08 | 9.74 | 9.86 | 9.86 | -1.79% | 770,910 |
| Jan 28, 2026 | 10.34 | 10.45 | 9.91 | 10.04 | 10.04 | -2.05% | 704,575 |
| Jan 27, 2026 | 10.27 | 10.43 | 10.24 | 10.25 | 10.25 | -0.19% | 636,098 |
| Jan 26, 2026 | 10.25 | 10.43 | 10.23 | 10.27 | 10.27 | 0.20% | 833,545 |
| Jan 23, 2026 | 10.50 | 10.54 | 10.19 | 10.25 | 10.25 | -2.38% | 905,877 |
| Jan 22, 2026 | 10.33 | 10.62 | 10.31 | 10.50 | 10.50 | 3.24% | 1,630,522 |
| Jan 21, 2026 | 9.95 | 10.23 | 9.92 | 10.17 | 10.17 | 3.04% | 1,079,618 |
| Jan 20, 2026 | 9.85 | 10.08 | 9.80 | 9.87 | 9.87 | -1.99% | 944,075 |
| Jan 16, 2026 | 10.24 | 10.29 | 10.03 | 10.07 | 10.07 | -1.47% | 1,188,862 |
| Jan 15, 2026 | 10.00 | 10.42 | 10.00 | 10.22 | 10.22 | 2.71% | 1,070,873 |
| Jan 14, 2026 | 10.16 | 10.32 | 9.91 | 9.95 | 9.95 | -2.74% | 1,155,335 |
| Jan 13, 2026 | 10.06 | 10.39 | 10.06 | 10.23 | 10.23 | 1.69% | 1,030,745 |
| Jan 12, 2026 | 9.54 | 10.17 | 9.54 | 10.06 | 10.06 | 4.47% | 1,221,690 |
| Jan 9, 2026 | 9.55 | 9.72 | 9.27 | 9.63 | 9.63 | 0.31% | 1,148,002 |