Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
9.28
+0.22 (2.43%)
Jun 24, 2025, 4:00 PM - Market closed

Harmonic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20259.189.349.139.299.292.54%642,770
Jun 23, 20258.879.078.829.069.062.03%499,239
Jun 20, 20258.919.018.758.888.881.02%2,271,075
Jun 18, 20258.728.918.718.798.791.15%1,139,843
Jun 17, 20258.868.968.678.698.69-2.47%779,711
Jun 16, 20258.989.068.898.918.910.68%680,572
Jun 13, 20259.119.158.838.858.85-4.43%872,999
Jun 12, 20259.149.409.099.269.260.87%768,347
Jun 11, 20259.659.659.179.189.18-4.28%723,427
Jun 10, 20259.689.749.579.599.59-0.42%495,010
Jun 9, 20259.549.659.449.639.631.48%725,706
Jun 6, 20259.509.509.349.499.491.82%460,503
Jun 5, 20259.399.429.279.329.32-0.85%427,254
Jun 4, 20259.479.509.389.409.40-0.63%663,096
Jun 3, 20259.159.509.129.469.464.53%859,578
Jun 2, 20259.009.098.959.059.050.33%708,894
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