Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
10.55
+0.08 (0.76%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.41 | 10.60 | 10.34 | 10.55 | 10.55 | 0.76% | 401,613 |
| 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 |
| Sep 18, 2025 | 10.19 | 10.51 | 10.13 | 10.49 | 10.49 | 4.59% | 935,717 |
| Sep 17, 2025 | 10.02 | 10.22 | 9.95 | 10.03 | 10.03 | 0.40% | 657,759 |
| Sep 16, 2025 | 9.97 | 10.02 | 9.88 | 9.99 | 9.99 | -0.10% | 689,407 |
| Sep 15, 2025 | 9.94 | 10.19 | 9.91 | 10.00 | 10.00 | 0.91% | 959,523 |
| Sep 12, 2025 | 10.03 | 10.10 | 9.78 | 9.91 | 9.91 | -2.08% | 704,226 |
| Sep 11, 2025 | 9.89 | 10.19 | 9.84 | 10.12 | 10.12 | 2.85% | 1,040,844 |
| Sep 10, 2025 | 9.90 | 9.97 | 9.78 | 9.84 | 9.84 | -0.71% | 522,709 |
| Sep 9, 2025 | 9.85 | 10.00 | 9.83 | 9.91 | 9.91 | -0.40% | 578,694 |
| Sep 8, 2025 | 10.04 | 10.13 | 9.94 | 9.95 | 9.95 | -0.90% | 789,446 |
| Sep 5, 2025 | 9.92 | 10.07 | 9.84 | 10.04 | 10.04 | 1.21% | 971,009 |
| Sep 4, 2025 | 9.85 | 9.96 | 9.75 | 9.92 | 9.92 | 1.54% | 1,193,729 |
| Sep 3, 2025 | 9.60 | 9.81 | 9.47 | 9.77 | 9.77 | 1.77% | 900,427 |
| Sep 2, 2025 | 9.51 | 9.62 | 9.33 | 9.60 | 9.60 | -0.21% | 1,267,714 |
| Aug 29, 2025 | 9.71 | 9.81 | 9.53 | 9.62 | 9.62 | -1.03% | 668,089 |
| Aug 28, 2025 | 9.51 | 9.74 | 9.45 | 9.72 | 9.72 | 2.42% | 1,355,361 |
| Aug 27, 2025 | 9.41 | 9.58 | 9.36 | 9.49 | 9.49 | 0.74% | 977,727 |
| Aug 26, 2025 | 9.37 | 9.51 | 9.28 | 9.42 | 9.42 | 0.75% | 1,369,613 |
| Aug 25, 2025 | 9.15 | 9.42 | 9.13 | 9.35 | 9.35 | 1.74% | 1,606,303 |
| Aug 22, 2025 | 8.88 | 9.24 | 8.85 | 9.19 | 9.19 | 4.31% | 2,183,679 |
| Aug 21, 2025 | 8.71 | 8.85 | 8.67 | 8.81 | 8.81 | 0.57% | 1,221,899 |
| Aug 20, 2025 | 8.98 | 9.11 | 8.69 | 8.76 | 8.76 | -2.67% | 776,734 |
| Aug 19, 2025 | 9.11 | 9.16 | 8.96 | 9.00 | 9.00 | -0.55% | 999,706 |