Harmonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	11.52	11.81	11.36	11.76	11.76	2.89%	1,223,612
Apr 30, 2026	10.44	11.72	10.34	11.43	11.43	10.76%	3,092,937
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
Mar 12, 2026	9.16	9.45	9.00	9.37	9.37	0.32%	1,360,049
Mar 11, 2026	9.42	9.52	9.28	9.34	9.34	-1.48%	602,336
Mar 10, 2026	9.55	9.63	9.36	9.48	9.48	-0.32%	839,106
Mar 9, 2026	9.20	9.54	8.91	9.51	9.51	1.39%	1,474,152
Mar 6, 2026	9.66	9.87	9.30	9.38	9.38	-5.54%	1,056,686
Mar 5, 2026	10.09	10.11	9.56	9.93	9.93	-2.84%	1,844,994
Mar 4, 2026	10.31	10.33	10.02	10.22	10.22	0.10%	889,344
Mar 3, 2026	10.85	10.85	10.00	10.21	10.21	-6.67%	1,267,289
Mar 2, 2026	10.50	11.06	10.29	10.94	10.94	2.92%	1,816,586
Feb 27, 2026	10.36	10.90	10.36	10.63	10.63	0.95%	1,734,137
Feb 26, 2026	10.39	10.57	10.28	10.53	10.53	1.84%	1,301,319
Feb 25, 2026	10.47	10.61	10.23	10.34	10.34	-0.96%	1,274,500
Feb 24, 2026	10.32	10.92	10.32	10.44	10.44	1.46%	1,700,349
Feb 23, 2026	10.76	10.81	10.05	10.29	10.29	-5.60%	1,967,965
Feb 20, 2026	12.00	12.18	10.77	10.90	10.90	1.58%	2,517,538