Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
9.56
+0.02 (0.21%)
At close: Nov 28, 2025, 1:00 PM EST
9.43
-0.13 (-1.35%)
After-hours: Nov 28, 2025, 4:55 PM EST
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.58 | 9.60 | 9.48 | 9.56 | 9.56 | 0.21% | 365,147 |
| Nov 26, 2025 | 9.48 | 9.65 | 9.40 | 9.54 | 9.54 | 0.63% | 1,360,157 |
| Nov 25, 2025 | 9.12 | 9.51 | 9.09 | 9.48 | 9.48 | 5.22% | 1,085,718 |
| Nov 24, 2025 | 8.89 | 9.11 | 8.82 | 9.01 | 9.01 | 1.58% | 1,714,718 |
| Nov 21, 2025 | 8.87 | 9.00 | 8.74 | 8.87 | 8.87 | 0.23% | 1,108,620 |
| Nov 20, 2025 | 9.42 | 9.42 | 8.81 | 8.85 | 8.85 | -3.80% | 791,464 |
| Nov 19, 2025 | 9.30 | 9.40 | 9.12 | 9.20 | 9.20 | -0.86% | 1,154,090 |
| Nov 18, 2025 | 9.21 | 9.37 | 9.04 | 9.28 | 9.28 | -0.22% | 1,614,938 |
| Nov 17, 2025 | 9.47 | 9.55 | 9.28 | 9.30 | 9.30 | -2.72% | 917,782 |
| Nov 14, 2025 | 9.44 | 9.64 | 9.42 | 9.56 | 9.56 | -0.52% | 895,150 |
| Nov 13, 2025 | 10.26 | 10.33 | 9.50 | 9.61 | 9.61 | -6.34% | 1,027,979 |
| Nov 12, 2025 | 10.28 | 10.38 | 10.21 | 10.26 | 10.26 | 0.29% | 1,040,215 |
| Nov 11, 2025 | 10.03 | 10.34 | 10.02 | 10.23 | 10.23 | 1.39% | 830,367 |
| Nov 10, 2025 | 10.23 | 10.26 | 9.95 | 10.09 | 10.09 | 0.80% | 886,634 |
| Nov 7, 2025 | 10.07 | 10.19 | 9.92 | 10.01 | 10.01 | -1.67% | 700,145 |
| Nov 6, 2025 | 10.47 | 10.62 | 10.14 | 10.18 | 10.18 | -2.49% | 791,056 |
| Nov 5, 2025 | 10.40 | 10.59 | 10.35 | 10.44 | 10.44 | 0.10% | 1,119,799 |
| Nov 4, 2025 | 11.29 | 11.49 | 10.19 | 10.43 | 10.43 | -2.25% | 1,994,871 |
| Nov 3, 2025 | 10.71 | 10.79 | 10.40 | 10.67 | 10.67 | -0.28% | 1,143,204 |
| Oct 31, 2025 | 10.57 | 10.87 | 10.50 | 10.70 | 10.70 | 0.47% | 1,052,156 |
| Oct 30, 2025 | 10.38 | 10.82 | 10.34 | 10.65 | 10.65 | 2.60% | 1,185,470 |
| Oct 29, 2025 | 10.50 | 10.57 | 10.25 | 10.38 | 10.38 | -1.61% | 624,653 |
| Oct 28, 2025 | 10.41 | 10.60 | 10.34 | 10.55 | 10.55 | 0.76% | 401,713 |
| Oct 27, 2025 | 10.48 | 10.58 | 10.45 | 10.47 | 10.47 | 0.19% | 459,040 |
| Oct 24, 2025 | 10.56 | 10.56 | 10.44 | 10.45 | 10.45 | 0.48% | 434,605 |
| Oct 23, 2025 | 10.34 | 10.51 | 10.30 | 10.40 | 10.40 | 0.29% | 544,646 |
| Oct 22, 2025 | 10.32 | 10.38 | 10.10 | 10.37 | 10.37 | 0.39% | 518,342 |
| Oct 21, 2025 | 10.29 | 10.41 | 10.15 | 10.33 | 10.33 | 0.39% | 471,015 |
| Oct 20, 2025 | 10.28 | 10.43 | 10.27 | 10.29 | 10.29 | 0.88% | 642,521 |
| Oct 17, 2025 | 10.19 | 10.32 | 10.15 | 10.20 | 10.20 | -0.87% | 636,424 |
| Oct 16, 2025 | 10.29 | 10.42 | 10.22 | 10.29 | 10.29 | 0.49% | 707,908 |
| Oct 15, 2025 | 10.27 | 10.42 | 10.19 | 10.24 | 10.24 | 0.69% | 618,937 |
| Oct 14, 2025 | 9.86 | 10.23 | 9.76 | 10.17 | 10.17 | 2.42% | 693,538 |
| Oct 13, 2025 | 9.92 | 9.95 | 9.77 | 9.93 | 9.93 | 2.27% | 737,149 |
| Oct 10, 2025 | 10.28 | 10.39 | 9.70 | 9.71 | 9.71 | -5.64% | 709,004 |
| Oct 9, 2025 | 10.32 | 10.44 | 10.15 | 10.29 | 10.29 | -0.58% | 824,068 |
| Oct 8, 2025 | 10.42 | 10.49 | 10.35 | 10.35 | 10.35 | -0.48% | 712,531 |
| Oct 7, 2025 | 10.68 | 10.74 | 10.31 | 10.40 | 10.40 | -2.26% | 936,928 |
| Oct 6, 2025 | 10.78 | 10.82 | 10.49 | 10.64 | 10.64 | -0.47% | 924,822 |
| Oct 3, 2025 | 10.60 | 10.85 | 10.60 | 10.69 | 10.69 | 0.85% | 878,557 |
| Oct 2, 2025 | 10.66 | 10.66 | 10.41 | 10.60 | 10.60 | - | 814,518 |
| Oct 1, 2025 | 10.30 | 10.82 | 10.17 | 10.60 | 10.60 | 4.13% | 1,627,642 |
| Sep 30, 2025 | 10.00 | 10.20 | 10.00 | 10.18 | 10.18 | 1.39% | 719,593 |
| Sep 29, 2025 | 10.12 | 10.14 | 9.96 | 10.04 | 10.04 | -0.25% | 767,507 |
| Sep 26, 2025 | 9.90 | 10.10 | 9.84 | 10.07 | 10.07 | 1.67% | 458,390 |
| Sep 25, 2025 | 9.81 | 9.94 | 9.74 | 9.90 | 9.90 | 0.10% | 493,199 |
| Sep 24, 2025 | 10.18 | 10.20 | 9.85 | 9.89 | 9.89 | -2.66% | 683,767 |
| Sep 23, 2025 | 10.36 | 10.39 | 10.14 | 10.16 | 10.16 | -1.26% | 457,705 |
| Sep 22, 2025 | 10.25 | 10.31 | 10.17 | 10.29 | 10.29 | 0.78% | 554,662 |
| Sep 19, 2025 | 10.49 | 10.49 | 10.17 | 10.21 | 10.21 | -2.67% | 1,523,879 |