Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
8.93
+0.05 (0.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 10.22 | 10.28 | 10.04 | 10.24 | 10.24 | 0.89% | 893,353 |
| Feb 26, 2025 | 10.13 | 10.18 | 10.04 | 10.15 | 10.15 | 0.69% | 666,769 |
| Feb 25, 2025 | 10.22 | 10.22 | 9.97 | 10.08 | 10.08 | 0.30% | 1,015,152 |
| Feb 24, 2025 | 10.59 | 10.59 | 10.03 | 10.05 | 10.05 | -4.47% | 1,029,588 |
| 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 |