Harmonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	13.28	13.47	13.16	13.35	13.35	0.23%	748,031
Dec 20, 2024	13.00	13.44	12.93	13.32	13.32	0.45%	1,849,254
Dec 19, 2024	12.94	13.34	12.83	13.26	13.26	3.51%	1,473,389
Dec 18, 2024	13.30	13.50	12.70	12.81	12.81	-3.10%	3,541,989
Dec 17, 2024	13.33	13.38	13.19	13.22	13.22	-1.05%	1,166,787
Dec 16, 2024	13.20	13.45	13.16	13.36	13.36	1.37%	1,286,319
Dec 13, 2024	13.40	13.45	13.05	13.18	13.18	-1.35%	1,227,252
Dec 12, 2024	13.25	13.70	13.25	13.36	13.36	0.83%	1,809,150
Dec 11, 2024	13.01	13.28	13.00	13.25	13.25	2.40%	950,468
Dec 10, 2024	13.00	13.02	12.78	12.94	12.94	-0.46%	1,345,656
Dec 9, 2024	13.00	13.06	12.72	13.00	13.00	0.85%	675,972
Dec 6, 2024	12.93	13.10	12.87	12.89	12.89	0.47%	362,805
Dec 5, 2024	12.96	13.09	12.80	12.83	12.83	-1.08%	478,134
Dec 4, 2024	12.93	13.34	12.89	12.97	12.97	0.46%	742,068
Dec 3, 2024	12.93	12.97	12.82	12.91	12.91	-0.23%	541,860
Dec 2, 2024	12.80	13.00	12.72	12.94	12.94	0.94%	939,630
Nov 29, 2024	12.60	12.84	12.60	12.82	12.82	2.07%	465,832
Nov 27, 2024	12.58	12.60	12.40	12.56	12.56	0.64%	550,694
Nov 26, 2024	12.34	12.50	12.33	12.48	12.48	0.73%	588,987
Nov 25, 2024	12.58	12.82	12.37	12.39	12.39	-0.64%	1,085,267
Nov 22, 2024	12.49	12.63	12.44	12.47	12.47	0.65%	605,738
Nov 21, 2024	12.11	12.44	12.08	12.39	12.39	2.57%	1,447,995
Nov 20, 2024	12.21	12.28	12.05	12.08	12.08	-1.06%	634,646
Nov 19, 2024	11.82	12.23	11.53	12.21	12.21	2.18%	879,096
Nov 18, 2024	12.50	12.50	11.93	11.95	11.95	0.25%	1,007,438
Nov 15, 2024	12.40	12.40	11.86	11.92	11.92	-3.87%	1,360,774
Nov 14, 2024	12.36	12.44	12.01	12.40	12.40	0.65%	897,320
Nov 13, 2024	12.58	12.59	12.26	12.32	12.32	-2.07%	1,104,713
Nov 12, 2024	12.43	12.60	12.35	12.58	12.58	0.32%	1,098,478
Nov 11, 2024	12.20	12.59	12.11	12.54	12.54	4.07%	1,000,081
Nov 8, 2024	12.03	12.31	12.01	12.05	12.05	0.84%	1,683,255
Nov 7, 2024	12.02	12.22	11.85	11.95	11.95	-0.58%	808,131
Nov 6, 2024	12.02	12.19	11.50	12.02	12.02	3.35%	1,270,366
Nov 5, 2024	11.08	11.74	11.02	11.63	11.63	4.59%	1,308,187
Nov 4, 2024	10.90	11.40	10.88	11.12	11.12	1.46%	1,168,252
Nov 1, 2024	11.05	11.16	10.82	10.96	10.96	-1.17%	1,759,736
Oct 31, 2024	11.54	11.55	10.91	11.09	11.09	-4.23%	2,245,333
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%	774,451
Oct 24, 2024	14.48	14.72	14.42	14.70	14.70	1.73%	573,875
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%	446,265
Oct 18, 2024	14.49	14.55	14.37	14.45	14.45	0.14%	561,763
Oct 17, 2024	14.30	14.51	14.24	14.43	14.43	0.91%	471,466
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%	729,793
Oct 8, 2024	13.31	13.71	13.29	13.37	13.37	0.98%	767,363
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%	696,673
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%	1,018,867
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%	2,163,280
Sep 19, 2024	13.96	14.15	13.59	14.13	14.13	3.97%	1,078,254
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%	728,191
Sep 13, 2024	13.85	13.98	13.36	13.41	13.41	-2.90%	2,399,569
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%	2,032,280
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%	656,988
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%	572,060
Aug 26, 2024	14.46	14.50	14.23	14.48	14.48	0.49%	699,870
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%	1,304,651
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%	657,189
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%	660,795
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%	982,584
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%	1,925,564