Harmonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.30	15.26	13.76	15.20	15.20	19.69%	12,234,248
May 21, 2026	12.18	12.78	12.18	12.70	12.70	3.17%	1,946,316
May 20, 2026	12.40	12.68	12.15	12.31	12.31	0.08%	1,790,861
May 19, 2026	12.35	12.44	11.98	12.30	12.30	-1.44%	1,770,428
May 18, 2026	12.66	12.76	12.24	12.48	12.48	-0.48%	1,597,426
May 15, 2026	13.08	13.23	12.43	12.54	12.54	-6.00%	2,140,550
May 14, 2026	13.67	13.85	12.97	13.34	13.34	-0.07%	2,245,199
May 13, 2026	13.06	13.53	12.68	13.35	13.35	3.09%	3,278,082
May 12, 2026	14.55	15.39	12.54	12.95	12.95	0.94%	7,935,251
May 11, 2026	13.02	13.09	12.71	12.83	12.83	0.16%	3,100,839
May 8, 2026	12.34	12.88	12.22	12.81	12.81	4.32%	2,390,291
May 7, 2026	12.17	12.38	11.90	12.28	12.28	0.82%	1,879,556
May 6, 2026	11.84	12.33	11.76	12.18	12.18	2.44%	1,898,188
May 5, 2026	11.95	12.15	11.83	11.89	11.89	0.76%	1,185,712
May 4, 2026	11.75	12.00	11.61	11.80	11.80	0.34%	1,275,139
May 1, 2026	11.52	11.81	11.36	11.76	11.76	2.89%	1,231,203
Apr 30, 2026	10.44	11.72	10.34	11.43	11.43	10.76%	3,118,369
Apr 29, 2026	10.19	10.40	10.18	10.32	10.32	1.08%	919,210
Apr 28, 2026	10.50	10.50	10.13	10.21	10.21	-2.67%	808,248
Apr 27, 2026	10.56	10.61	10.41	10.49	10.49	-0.66%	870,909
Apr 24, 2026	10.45	10.66	10.40	10.56	10.56	1.25%	703,877
Apr 23, 2026	10.64	10.69	10.34	10.43	10.43	-1.97%	650,915
Apr 22, 2026	10.88	10.91	10.57	10.64	10.64	-1.66%	816,485
Apr 21, 2026	10.83	10.94	10.67	10.82	10.82	-0.09%	876,693
Apr 20, 2026	10.46	10.89	10.45	10.83	10.83	3.14%	949,235
Apr 17, 2026	10.41	10.75	10.33	10.50	10.50	2.74%	1,081,828
Apr 16, 2026	9.88	10.23	9.83	10.22	10.22	3.44%	1,154,175
Apr 15, 2026	9.79	9.89	9.63	9.88	9.88	1.02%	908,987
Apr 14, 2026	9.96	10.04	9.75	9.78	9.78	-1.71%	891,909
Apr 13, 2026	9.71	9.96	9.70	9.95	9.95	2.05%	725,667
Apr 10, 2026	9.73	9.80	9.66	9.75	9.75	0.62%	622,471
Apr 9, 2026	9.57	9.73	9.57	9.69	9.69	0.83%	816,476
Apr 8, 2026	9.80	9.84	9.54	9.61	9.61	2.45%	1,342,198
Apr 7, 2026	9.27	9.39	9.16	9.38	9.38	0.97%	941,390
Apr 6, 2026	9.18	9.31	9.10	9.29	9.29	0.98%	832,962
Apr 2, 2026	8.83	9.24	8.83	9.20	9.20	1.32%	903,752
Apr 1, 2026	9.15	9.25	9.02	9.08	9.08	1.11%	849,117
Mar 31, 2026	9.00	9.05	8.71	8.98	8.98	1.47%	1,311,659
Mar 30, 2026	9.33	9.40	8.47	8.85	8.85	-5.65%	2,294,574
Mar 27, 2026	9.36	9.67	9.33	9.38	9.38	-0.21%	970,567
Mar 26, 2026	9.41	9.56	9.37	9.40	9.40	-1.16%	707,717
Mar 25, 2026	9.46	9.59	9.38	9.51	9.51	2.04%	728,514
Mar 24, 2026	9.16	9.47	9.10	9.32	9.32	0.65%	1,125,677
Mar 23, 2026	9.27	9.36	9.06	9.26	9.26	2.89%	1,115,109
Mar 20, 2026	9.27	9.33	8.86	9.00	9.00	-2.81%	2,304,823
Mar 19, 2026	9.24	9.55	9.20	9.26	9.26	-0.86%	1,174,204
Mar 18, 2026	9.53	9.70	9.33	9.34	9.34	-2.10%	1,087,768
Mar 17, 2026	9.48	9.67	9.45	9.54	9.54	0.63%	808,446
Mar 16, 2026	9.37	9.59	9.37	9.48	9.48	1.83%	905,611
Mar 13, 2026	9.46	9.52	9.18	9.31	9.31	-0.64%	942,918