Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
9.62
-0.07 (-0.72%)
At close: Feb 5, 2026, 4:00 PM EST
9.68
+0.06 (0.62%)
Pre-market: Feb 6, 2026, 4:10 AM EST
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.62 | 9.73 | 9.52 | 9.62 | 9.62 | -0.72% | 659,393 |
| Feb 4, 2026 | 9.93 | 10.08 | 9.55 | 9.69 | 9.69 | -1.52% | 701,782 |
| Feb 3, 2026 | 10.01 | 10.10 | 9.67 | 9.84 | 9.84 | -1.30% | 961,983 |
| Feb 2, 2026 | 9.72 | 10.20 | 9.71 | 9.97 | 9.97 | 2.57% | 916,670 |
| Jan 30, 2026 | 9.82 | 10.06 | 9.71 | 9.72 | 9.72 | -1.42% | 877,610 |
| Jan 29, 2026 | 9.98 | 10.08 | 9.74 | 9.86 | 9.86 | -1.79% | 769,890 |
| Jan 28, 2026 | 10.34 | 10.45 | 9.91 | 10.04 | 10.04 | -2.05% | 704,375 |
| Jan 27, 2026 | 10.27 | 10.43 | 10.24 | 10.25 | 10.25 | -0.19% | 636,098 |
| Jan 26, 2026 | 10.25 | 10.43 | 10.23 | 10.27 | 10.27 | 0.20% | 833,540 |
| Jan 23, 2026 | 10.50 | 10.54 | 10.19 | 10.25 | 10.25 | -2.38% | 905,512 |
| Jan 22, 2026 | 10.33 | 10.62 | 10.31 | 10.50 | 10.50 | 3.24% | 1,129,143 |
| Jan 21, 2026 | 9.95 | 10.23 | 9.92 | 10.17 | 10.17 | 3.04% | 1,079,593 |
| Jan 20, 2026 | 9.85 | 10.08 | 9.80 | 9.87 | 9.87 | -1.99% | 944,075 |
| Jan 16, 2026 | 10.24 | 10.29 | 10.03 | 10.07 | 10.07 | -1.47% | 1,175,669 |
| Jan 15, 2026 | 10.00 | 10.42 | 10.00 | 10.22 | 10.22 | 2.71% | 1,070,745 |
| Jan 14, 2026 | 10.16 | 10.32 | 9.91 | 9.95 | 9.95 | -2.74% | 1,155,326 |
| Jan 13, 2026 | 10.06 | 10.39 | 10.06 | 10.23 | 10.23 | 1.69% | 1,030,742 |
| Jan 12, 2026 | 9.54 | 10.17 | 9.54 | 10.06 | 10.06 | 4.47% | 1,221,587 |
| Jan 9, 2026 | 9.55 | 9.72 | 9.27 | 9.63 | 9.63 | 0.31% | 1,148,002 |
| Jan 8, 2026 | 10.04 | 10.08 | 9.59 | 9.60 | 9.60 | -4.95% | 943,875 |
| Jan 7, 2026 | 10.04 | 10.10 | 9.85 | 10.10 | 10.10 | 0.40% | 958,651 |
| Jan 6, 2026 | 10.01 | 10.10 | 9.84 | 10.06 | 10.06 | 0.30% | 1,170,112 |
| Jan 5, 2026 | 10.01 | 10.20 | 9.93 | 10.03 | 10.03 | 0.10% | 1,029,966 |
| Jan 2, 2026 | 9.96 | 10.08 | 9.86 | 10.02 | 10.02 | 1.31% | 648,830 |
| Dec 31, 2025 | 9.98 | 10.00 | 9.86 | 9.89 | 9.89 | -0.60% | 690,497 |
| Dec 30, 2025 | 9.98 | 10.02 | 9.92 | 9.95 | 9.95 | -0.40% | 540,565 |
| Dec 29, 2025 | 9.96 | 10.00 | 9.87 | 9.99 | 9.99 | 0.30% | 665,374 |
| Dec 26, 2025 | 9.99 | 10.05 | 9.86 | 9.96 | 9.96 | -0.10% | 573,631 |
| Dec 24, 2025 | 10.04 | 10.04 | 9.90 | 9.97 | 9.97 | -0.30% | 275,200 |
| Dec 23, 2025 | 9.90 | 10.08 | 9.88 | 10.00 | 10.00 | 0.30% | 882,796 |
| Dec 22, 2025 | 9.88 | 10.08 | 9.81 | 9.97 | 9.97 | 0.91% | 949,966 |
| Dec 19, 2025 | 10.14 | 10.22 | 9.83 | 9.88 | 9.88 | -2.66% | 2,681,485 |
| Dec 18, 2025 | 10.44 | 10.51 | 10.08 | 10.15 | 10.15 | -1.65% | 1,072,311 |
| Dec 17, 2025 | 10.18 | 10.61 | 10.12 | 10.32 | 10.32 | -0.96% | 1,307,185 |
| Dec 16, 2025 | 10.64 | 10.67 | 10.32 | 10.42 | 10.42 | -0.38% | 1,185,128 |
| Dec 15, 2025 | 10.32 | 10.59 | 10.28 | 10.46 | 10.46 | 1.75% | 1,389,921 |
| Dec 12, 2025 | 10.67 | 10.75 | 10.27 | 10.28 | 10.28 | -4.01% | 1,557,781 |
| Dec 11, 2025 | 10.69 | 10.75 | 10.45 | 10.71 | 10.71 | 0.75% | 1,587,839 |
| Dec 10, 2025 | 10.45 | 10.80 | 10.29 | 10.63 | 10.63 | 1.72% | 1,535,097 |
| Dec 9, 2025 | 10.32 | 10.57 | 10.10 | 10.45 | 10.45 | 1.36% | 1,471,421 |
| Dec 8, 2025 | 10.32 | 10.70 | 10.13 | 10.31 | 10.31 | 6.40% | 1,979,662 |
| Dec 5, 2025 | 9.60 | 9.69 | 9.53 | 9.69 | 9.69 | 1.15% | 751,467 |
| Dec 4, 2025 | 9.71 | 9.71 | 9.53 | 9.58 | 9.58 | -1.84% | 602,231 |
| Dec 3, 2025 | 9.68 | 9.79 | 9.52 | 9.76 | 9.76 | 0.93% | 762,004 |
| Dec 2, 2025 | 9.54 | 9.70 | 9.50 | 9.67 | 9.67 | 2.76% | 792,120 |
| Dec 1, 2025 | 9.47 | 9.56 | 9.35 | 9.41 | 9.41 | -1.57% | 752,350 |
| Nov 28, 2025 | 9.58 | 9.60 | 9.48 | 9.56 | 9.56 | 0.21% | 365,311 |
| Nov 26, 2025 | 9.48 | 9.65 | 9.40 | 9.54 | 9.54 | 0.63% | 1,360,228 |
| Nov 25, 2025 | 9.12 | 9.51 | 9.09 | 9.48 | 9.48 | 5.22% | 1,086,385 |
| Nov 24, 2025 | 8.89 | 9.11 | 8.82 | 9.01 | 9.01 | 1.58% | 1,714,718 |