Harmonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	10.14	10.22	9.83	9.88	9.88	-2.66%	2,676,154
Dec 18, 2025	10.44	10.51	10.08	10.15	10.15	-1.65%	1,071,742
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%	1,144,413
Dec 15, 2025	10.32	10.59	10.28	10.46	10.46	1.75%	1,344,642
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%	1,362,217
Dec 10, 2025	10.45	10.80	10.29	10.63	10.63	1.72%	1,535,087
Dec 9, 2025	10.32	10.57	10.10	10.45	10.45	1.36%	1,471,418
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%	751,266
Dec 4, 2025	9.71	9.71	9.53	9.58	9.58	-1.84%	602,230
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%	365,147
Nov 26, 2025	9.48	9.65	9.40	9.54	9.54	0.63%	1,360,157
Nov 25, 2025	9.12	9.51	9.09	9.48	9.48	5.22%	1,085,718
Nov 24, 2025	8.89	9.11	8.82	9.01	9.01	1.58%	1,714,718
Nov 21, 2025	8.87	9.00	8.74	8.87	8.87	0.23%	1,108,620
Nov 20, 2025	9.42	9.42	8.81	8.85	8.85	-3.80%	791,464
Nov 19, 2025	9.30	9.40	9.12	9.20	9.20	-0.86%	1,154,090
Nov 18, 2025	9.21	9.37	9.04	9.28	9.28	-0.22%	1,614,938
Nov 17, 2025	9.47	9.55	9.28	9.30	9.30	-2.72%	917,782
Nov 14, 2025	9.44	9.64	9.42	9.56	9.56	-0.52%	895,150
Nov 13, 2025	10.26	10.33	9.50	9.61	9.61	-6.34%	1,027,979
Nov 12, 2025	10.28	10.38	10.21	10.26	10.26	0.29%	1,040,215
Nov 11, 2025	10.03	10.34	10.02	10.23	10.23	1.39%	830,367
Nov 10, 2025	10.23	10.26	9.95	10.09	10.09	0.80%	886,634
Nov 7, 2025	10.07	10.19	9.92	10.01	10.01	-1.67%	700,145
Nov 6, 2025	10.47	10.62	10.14	10.18	10.18	-2.49%	791,056
Nov 5, 2025	10.40	10.59	10.35	10.44	10.44	0.10%	1,119,799
Nov 4, 2025	11.29	11.49	10.19	10.43	10.43	-2.25%	1,994,871
Nov 3, 2025	10.71	10.79	10.40	10.67	10.67	-0.28%	1,143,204
Oct 31, 2025	10.57	10.87	10.50	10.70	10.70	0.47%	1,052,156
Oct 30, 2025	10.38	10.82	10.34	10.65	10.65	2.60%	1,185,470
Oct 29, 2025	10.50	10.57	10.25	10.38	10.38	-1.61%	624,653
Oct 28, 2025	10.41	10.60	10.34	10.55	10.55	0.76%	401,713
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