Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
9.08
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
9.13
+0.05 (0.55%)
After-hours: May 9, 2025, 6:09 PM EDT
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.10 | 9.22 | 9.05 | 9.08 | 9.08 | - | 760,053 |
| May 8, 2025 | 9.01 | 9.16 | 8.97 | 9.08 | 9.08 | 2.14% | 680,651 |
| May 7, 2025 | 8.93 | 9.00 | 8.79 | 8.89 | 8.89 | -0.34% | 648,281 |
| May 6, 2025 | 8.84 | 8.98 | 8.79 | 8.92 | 8.92 | -0.11% | 862,678 |
| May 5, 2025 | 8.92 | 9.07 | 8.86 | 8.93 | 8.93 | -0.78% | 967,607 |
| May 2, 2025 | 9.13 | 9.18 | 8.93 | 9.00 | 9.00 | -0.22% | 1,710,909 |
| May 1, 2025 | 9.05 | 9.17 | 8.98 | 9.02 | 9.02 | 0.45% | 944,141 |
| Apr 30, 2025 | 9.26 | 9.33 | 8.75 | 8.98 | 8.98 | -4.77% | 1,340,820 |
| Apr 29, 2025 | 9.09 | 9.56 | 8.73 | 9.43 | 9.43 | 1.29% | 2,141,330 |
| Apr 28, 2025 | 9.18 | 9.33 | 9.15 | 9.31 | 9.31 | 1.09% | 1,154,707 |
| Apr 25, 2025 | 9.01 | 9.24 | 9.00 | 9.21 | 9.21 | 1.54% | 653,646 |
| Apr 24, 2025 | 8.77 | 9.09 | 8.75 | 9.07 | 9.07 | 3.07% | 978,390 |
| Apr 23, 2025 | 8.98 | 9.13 | 8.75 | 8.80 | 8.80 | 1.50% | 1,249,327 |
| Apr 22, 2025 | 8.67 | 8.77 | 8.59 | 8.67 | 8.67 | 1.64% | 1,370,769 |
| Apr 21, 2025 | 8.80 | 8.80 | 8.42 | 8.53 | 8.53 | -4.16% | 641,119 |
| Apr 17, 2025 | 8.90 | 8.99 | 8.77 | 8.90 | 8.90 | 0.23% | 1,030,379 |
| Apr 16, 2025 | 8.88 | 9.05 | 8.75 | 8.88 | 8.88 | -1.66% | 886,491 |
| Apr 15, 2025 | 8.98 | 9.17 | 8.93 | 9.03 | 9.03 | 0.78% | 1,380,167 |
| Apr 14, 2025 | 9.13 | 9.15 | 8.86 | 8.96 | 8.96 | 0.11% | 1,059,773 |
| Apr 11, 2025 | 8.73 | 8.99 | 8.66 | 8.95 | 8.95 | 1.94% | 1,108,395 |
| Apr 10, 2025 | 8.88 | 9.04 | 8.60 | 8.78 | 8.78 | -3.83% | 1,226,859 |
| Apr 9, 2025 | 8.18 | 9.34 | 8.13 | 9.13 | 9.13 | 10.67% | 1,312,409 |
| Apr 8, 2025 | 8.59 | 8.69 | 8.14 | 8.25 | 8.25 | -1.08% | 1,260,287 |
| Apr 7, 2025 | 8.02 | 8.77 | 7.91 | 8.34 | 8.34 | 0.12% | 1,532,893 |
| Apr 4, 2025 | 8.50 | 8.51 | 8.15 | 8.33 | 8.33 | -5.45% | 1,240,034 |
| Apr 3, 2025 | 9.30 | 9.36 | 8.73 | 8.81 | 8.81 | -9.08% | 1,536,762 |
| Apr 2, 2025 | 9.50 | 9.75 | 9.48 | 9.69 | 9.69 | 1.57% | 1,113,381 |
| Apr 1, 2025 | 9.59 | 9.72 | 9.40 | 9.54 | 9.54 | -0.52% | 1,439,903 |
| Mar 31, 2025 | 9.58 | 9.64 | 9.48 | 9.59 | 9.59 | -1.24% | 1,179,195 |
| Mar 28, 2025 | 9.78 | 9.89 | 9.47 | 9.71 | 9.71 | -0.61% | 1,174,893 |
| Mar 27, 2025 | 9.88 | 9.93 | 9.69 | 9.77 | 9.77 | -1.71% | 1,293,131 |
| Mar 26, 2025 | 10.21 | 10.31 | 9.89 | 9.94 | 9.94 | -2.07% | 782,464 |
| Mar 25, 2025 | 10.36 | 10.43 | 10.13 | 10.15 | 10.15 | -2.12% | 774,232 |
| Mar 24, 2025 | 10.41 | 10.51 | 10.34 | 10.37 | 10.37 | 1.77% | 701,922 |
| Mar 21, 2025 | 10.20 | 10.32 | 10.17 | 10.19 | 10.19 | -1.45% | 1,554,178 |
| Mar 20, 2025 | 10.25 | 10.53 | 10.22 | 10.34 | 10.34 | 0.10% | 914,523 |
| Mar 19, 2025 | 10.39 | 10.49 | 10.31 | 10.33 | 10.33 | -0.58% | 865,650 |
| Mar 18, 2025 | 10.47 | 10.47 | 10.32 | 10.39 | 10.39 | -1.42% | 782,694 |
| Mar 17, 2025 | 10.38 | 10.54 | 10.29 | 10.54 | 10.54 | 1.35% | 798,288 |
| Mar 14, 2025 | 10.42 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,240,961 |
| Mar 13, 2025 | 10.13 | 10.31 | 10.11 | 10.30 | 10.30 | 1.58% | 746,602 |
| Mar 12, 2025 | 10.46 | 10.50 | 10.13 | 10.14 | 10.14 | -2.22% | 892,256 |
| Mar 11, 2025 | 10.00 | 10.42 | 9.97 | 10.37 | 10.37 | 4.12% | 1,358,362 |
| Mar 10, 2025 | 10.20 | 10.26 | 9.87 | 9.96 | 9.96 | -3.39% | 1,350,996 |
| Mar 7, 2025 | 10.41 | 10.53 | 10.06 | 10.31 | 10.31 | -1.81% | 1,065,948 |
| Mar 6, 2025 | 10.63 | 10.66 | 10.37 | 10.50 | 10.50 | -1.87% | 1,035,846 |
| Mar 5, 2025 | 10.62 | 10.73 | 10.47 | 10.70 | 10.70 | 1.61% | 1,449,011 |
| Mar 4, 2025 | 10.29 | 10.62 | 10.16 | 10.53 | 10.53 | 1.64% | 1,994,033 |
| Mar 3, 2025 | 10.32 | 10.72 | 10.24 | 10.36 | 10.36 | 0.48% | 2,019,162 |
| Feb 28, 2025 | 10.17 | 10.33 | 10.09 | 10.31 | 10.31 | 0.68% | 889,817 |