Harmonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.69	10.82	10.50	10.52	10.52	-1.22%	1,936,319
Feb 20, 2025	10.60	10.79	10.46	10.65	10.65	0.38%	1,880,422
Feb 19, 2025	10.41	10.84	10.41	10.61	10.61	1.53%	2,194,786
Feb 18, 2025	10.10	10.60	10.08	10.45	10.45	3.88%	2,630,961
Feb 14, 2025	10.24	10.47	10.00	10.06	10.06	2.76%	2,592,589
Feb 13, 2025	9.64	9.92	9.57	9.79	9.79	2.94%	1,729,884
Feb 12, 2025	9.23	9.76	9.22	9.51	9.51	0.96%	2,264,252
Feb 11, 2025	8.49	9.99	8.42	9.42	9.42	-15.29%	7,074,879
Feb 10, 2025	11.21	11.24	11.05	11.12	11.12	-0.09%	3,195,068
Feb 7, 2025	11.36	11.41	11.07	11.13	11.13	-1.94%	1,196,748
Feb 6, 2025	11.51	11.51	11.24	11.35	11.35	-0.44%	928,806
Feb 5, 2025	11.17	11.47	11.17	11.40	11.40	1.88%	819,172
Feb 4, 2025	11.00	11.27	11.00	11.19	11.19	1.73%	723,740
Feb 3, 2025	11.02	11.15	10.91	11.00	11.00	-2.48%	923,482
Jan 31, 2025	11.41	11.56	11.25	11.28	11.28	-0.62%	946,305
Jan 30, 2025	11.54	11.85	11.30	11.35	11.35	-0.35%	1,308,794
Jan 29, 2025	11.53	11.60	11.38	11.39	11.39	-1.47%	757,023
Jan 28, 2025	11.60	11.67	11.45	11.56	11.56	-	754,878
Jan 27, 2025	11.64	11.87	11.45	11.56	11.56	-2.36%	1,309,827
Jan 24, 2025	12.24	12.24	11.82	11.84	11.84	-3.27%	732,202
Jan 23, 2025	12.27	12.35	12.14	12.24	12.24	-0.33%	1,286,752
Jan 22, 2025	12.38	12.79	12.25	12.28	12.28	-1.37%	1,450,183
Jan 21, 2025	12.48	12.66	12.43	12.45	12.45	0.40%	1,582,419
Jan 17, 2025	12.59	12.59	12.23	12.40	12.40	-0.16%	1,049,434
Jan 16, 2025	12.51	12.64	12.41	12.42	12.42	-0.32%	625,122
Jan 15, 2025	12.70	12.78	12.45	12.46	12.46	0.81%	596,878
Jan 14, 2025	12.55	12.63	12.30	12.36	12.36	-0.64%	657,174
Jan 13, 2025	12.35	12.50	12.27	12.44	12.44	-	756,352
Jan 10, 2025	12.82	13.11	12.43	12.44	12.44	-6.96%	945,694
Jan 8, 2025	13.15	13.41	13.11	13.37	13.37	0.98%	1,378,666
Jan 7, 2025	13.54	13.54	13.21	13.24	13.24	-1.93%	739,777
Jan 6, 2025	13.52	13.68	13.46	13.50	13.50	-0.37%	1,031,234
Jan 3, 2025	13.09	13.60	13.04	13.55	13.55	3.59%	1,393,621
Jan 2, 2025	13.34	13.45	12.99	13.08	13.08	-1.13%	764,043
Dec 31, 2024	13.33	13.43	13.17	13.23	13.23	-0.08%	526,964
Dec 30, 2024	13.30	13.42	13.04	13.24	13.24	-1.56%	935,282
Dec 27, 2024	13.61	13.65	13.30	13.45	13.45	-1.82%	657,384
Dec 26, 2024	13.40	13.75	13.36	13.70	13.70	1.93%	731,428
Dec 24, 2024	13.39	13.48	13.30	13.44	13.44	0.67%	227,590
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