Harmonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	11.54	11.55	10.91	11.09	11.09	-4.23%	2,164,696
Oct 30, 2024	11.13	11.62	11.06	11.58	11.58	4.32%	2,723,607
Oct 29, 2024	10.93	11.57	10.39	11.10	11.10	-25.10%	7,263,149
Oct 28, 2024	14.83	15.46	14.69	14.82	14.82	0.27%	2,779,207
Oct 25, 2024	14.82	14.91	14.71	14.78	14.78	0.54%	774,500
Oct 24, 2024	14.48	14.72	14.42	14.70	14.70	1.73%	573,900
Oct 23, 2024	14.54	14.57	14.24	14.45	14.45	-0.62%	538,554
Oct 22, 2024	14.30	14.59	14.21	14.54	14.54	1.18%	447,908
Oct 21, 2024	14.40	14.51	14.30	14.37	14.37	-0.55%	446,300
Oct 18, 2024	14.49	14.55	14.37	14.45	14.45	0.14%	561,800
Oct 17, 2024	14.30	14.51	14.24	14.43	14.43	0.91%	471,500
Oct 16, 2024	14.28	14.34	14.17	14.30	14.30	0.99%	566,945
Oct 15, 2024	13.92	14.37	13.79	14.16	14.16	2.76%	1,002,292
Oct 14, 2024	13.71	13.79	13.57	13.78	13.78	0.80%	403,820
Oct 11, 2024	13.46	13.69	13.46	13.67	13.67	1.56%	376,513
Oct 10, 2024	13.55	13.55	13.36	13.46	13.46	-0.96%	545,003
Oct 9, 2024	13.37	13.69	13.28	13.59	13.59	1.65%	729,800
Oct 8, 2024	13.31	13.71	13.29	13.37	13.37	0.98%	767,400
Oct 7, 2024	13.63	13.72	13.20	13.24	13.24	-3.78%	985,800
Oct 4, 2024	13.95	13.98	13.71	13.76	13.76	0.22%	639,933
Oct 3, 2024	13.76	13.85	13.55	13.73	13.73	-1.15%	696,700
Oct 2, 2024	13.84	14.05	13.80	13.89	13.89	-0.43%	583,718
Oct 1, 2024	14.58	14.58	13.92	13.95	13.95	-4.26%	689,362
Sep 30, 2024	14.40	14.75	14.28	14.57	14.57	0.55%	1,018,900
Sep 27, 2024	14.63	14.78	14.47	14.49	14.49	0.07%	1,077,227
Sep 26, 2024	14.41	14.50	14.31	14.48	14.48	1.76%	841,609
Sep 25, 2024	14.38	14.51	14.21	14.23	14.23	-1.18%	858,908
Sep 24, 2024	14.25	14.50	14.15	14.40	14.40	1.12%	880,940
Sep 23, 2024	14.22	14.44	14.17	14.24	14.24	1.35%	656,505
Sep 20, 2024	14.06	14.26	13.98	14.05	14.05	-0.57%	2,163,300
Sep 19, 2024	13.96	14.15	13.59	14.13	14.13	3.97%	1,078,300
Sep 18, 2024	13.57	13.87	13.35	13.59	13.59	-	1,151,215
Sep 17, 2024	13.50	13.75	13.46	13.59	13.59	1.04%	674,711
Sep 16, 2024	13.41	13.52	13.19	13.45	13.45	0.30%	728,200
Sep 13, 2024	13.85	13.98	13.36	13.41	13.41	-2.90%	2,399,600
Sep 12, 2024	13.96	13.96	13.72	13.81	13.81	-0.22%	1,180,926
Sep 11, 2024	13.48	14.01	13.40	13.84	13.84	1.91%	2,744,512
Sep 10, 2024	13.42	13.76	13.35	13.58	13.58	1.65%	2,032,300
Sep 9, 2024	13.34	13.60	13.05	13.36	13.36	0.30%	757,855
Sep 6, 2024	13.88	13.91	13.13	13.32	13.32	-4.24%	1,233,944
Sep 5, 2024	14.13	14.19	13.91	13.91	13.91	-1.07%	944,530
Sep 4, 2024	14.14	14.22	13.96	14.06	14.06	-0.71%	657,003
Sep 3, 2024	14.32	14.42	14.12	14.16	14.16	-2.01%	988,639
Aug 30, 2024	14.68	14.77	14.43	14.45	14.45	-1.43%	1,056,715
Aug 29, 2024	14.32	14.80	14.32	14.66	14.66	2.88%	710,540
Aug 28, 2024	14.27	14.43	14.10	14.25	14.25	-0.63%	787,918
Aug 27, 2024	14.27	14.42	14.17	14.34	14.34	-0.97%	572,100
Aug 26, 2024	14.46	14.50	14.23	14.48	14.48	0.49%	699,900
Aug 23, 2024	13.80	14.44	13.75	14.41	14.41	5.03%	999,965
Aug 22, 2024	14.00	14.04	13.69	13.72	13.72	-1.79%	426,211
Aug 21, 2024	13.94	14.04	13.85	13.97	13.97	0.36%	641,046
Aug 20, 2024	14.10	14.11	13.91	13.92	13.92	-1.14%	571,553
Aug 19, 2024	14.03	14.14	13.97	14.08	14.08	0.72%	856,007
Aug 16, 2024	13.97	14.20	13.94	13.98	13.98	-0.21%	1,304,700
Aug 15, 2024	14.10	14.27	13.96	14.01	14.01	2.49%	1,081,428
Aug 14, 2024	13.61	13.96	13.50	13.67	13.67	0.96%	657,200
Aug 13, 2024	13.24	13.58	13.20	13.54	13.54	2.34%	775,526
Aug 12, 2024	13.12	13.23	13.00	13.23	13.23	0.76%	583,915
Aug 9, 2024	13.24	13.24	13.03	13.13	13.13	-1.13%	660,800
Aug 8, 2024	13.09	13.35	12.98	13.28	13.28	3.03%	754,248
Aug 7, 2024	13.54	13.54	12.86	12.89	12.89	-2.94%	974,330
Aug 6, 2024	13.25	13.54	12.95	13.28	13.28	1.14%	982,600
Aug 5, 2024	13.13	13.61	13.05	13.13	13.13	-5.68%	1,487,814
Aug 2, 2024	14.07	14.38	13.79	13.92	13.92	-4.00%	1,925,600
Aug 1, 2024	14.70	14.70	14.01	14.50	14.50	-1.09%	1,905,127
Jul 31, 2024	14.32	14.88	14.21	14.66	14.66	2.95%	3,270,337
Jul 30, 2024	14.81	15.31	13.64	14.24	14.24	21.19%	6,780,707
Jul 29, 2024	12.11	12.11	11.70	11.75	11.75	-2.41%	1,960,800
Jul 26, 2024	12.01	12.17	11.97	12.04	12.04	1.26%	1,166,824
Jul 25, 2024	12.04	12.15	11.87	11.89	11.89	-0.59%	1,245,000
Jul 24, 2024	12.35	12.52	11.91	11.96	11.96	-4.01%	1,066,147
Jul 23, 2024	12.53	12.57	12.39	12.46	12.46	-0.88%	846,844
Jul 22, 2024	12.29	12.63	12.21	12.57	12.57	2.36%	680,025
Jul 19, 2024	12.46	12.46	12.27	12.28	12.28	-1.13%	574,817
Jul 18, 2024	12.69	12.76	12.31	12.42	12.42	-1.43%	1,109,948
Jul 17, 2024	12.51	12.73	12.51	12.60	12.60	0.16%	1,698,828
Jul 16, 2024	12.40	12.69	12.34	12.58	12.58	2.11%	1,373,227
Jul 15, 2024	12.03	12.32	11.89	12.32	12.32	3.44%	1,780,889
Jul 12, 2024	12.03	12.07	11.82	11.91	11.91	-0.75%	1,302,649
Jul 11, 2024	12.10	12.22	11.98	12.00	12.00	-0.33%	1,814,387
Jul 10, 2024	11.95	12.09	11.92	12.04	12.04	-	1,311,797
Jul 9, 2024	12.09	12.17	11.99	12.04	12.04	0.08%	1,250,437
Jul 8, 2024	11.93	12.19	11.93	12.03	12.03	1.69%	1,082,973
Jul 5, 2024	11.95	11.96	11.76	11.83	11.83	-1.00%	544,852
Jul 3, 2024	11.92	12.02	11.83	11.95	11.95	0.34%	686,296
Jul 2, 2024	11.83	11.92	11.76	11.91	11.91	0.34%	663,683
Jul 1, 2024	11.77	11.91	11.73	11.87	11.87	0.85%	763,862
Jun 28, 2024	11.81	11.91	11.74	11.77	11.77	0.51%	2,654,431
Jun 27, 2024	11.60	11.72	11.55	11.71	11.71	1.30%	677,201
Jun 26, 2024	11.52	11.72	11.51	11.56	11.56	-0.52%	947,736
Jun 25, 2024	11.46	11.69	11.41	11.62	11.62	0.96%	663,711
Jun 24, 2024	11.52	11.73	11.43	11.51	11.51	-	776,685
Jun 21, 2024	11.21	11.55	11.21	11.51	11.51	2.77%	1,434,941
Jun 20, 2024	11.00	11.30	10.97	11.20	11.20	0.99%	713,890
Jun 18, 2024	11.46	11.50	11.07	11.09	11.09	-3.14%	841,118
Jun 17, 2024	11.37	11.51	11.26	11.45	11.45	1.69%	852,377
Jun 14, 2024	11.29	11.32	11.13	11.26	11.26	-0.27%	713,223
Jun 13, 2024	11.39	11.43	11.19	11.29	11.29	-0.88%	1,171,154
Jun 12, 2024	11.42	11.71	11.31	11.39	11.39	1.42%	691,194
Jun 11, 2024	11.21	11.34	11.12	11.23	11.23	-0.27%	890,759