Harmonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.68	11.84	11.64	11.78	11.78	1.51%	879,246
Sep 3, 2026	11.79	11.79	11.54	11.61	11.61	-1.57%	866,659
Sep 2, 2026	11.74	11.82	11.53	11.79	11.79	0.60%	1,053,157
Sep 1, 2026	11.75	11.90	11.61	11.72	11.72	-2.17%	1,075,327
Aug 31, 2026	12.02	12.12	11.83	11.98	11.98	-0.33%	1,185,344
Aug 28, 2026	12.35	12.48	11.99	12.02	12.02	-2.12%	1,428,742
Aug 27, 2026	12.61	12.72	12.25	12.28	12.28	-1.29%	1,084,888
Aug 26, 2026	12.25	12.56	12.25	12.44	12.44	1.06%	864,497
Aug 25, 2026	12.25	12.33	11.99	12.31	12.31	2.50%	1,048,103
Aug 24, 2026	12.26	12.31	11.89	12.01	12.01	-3.69%	1,226,708
Aug 21, 2026	12.48	12.64	12.23	12.47	12.47	0.81%	1,173,899
Aug 20, 2026	12.47	12.64	12.28	12.37	12.37	-1.51%	1,719,586
Aug 19, 2026	12.90	12.98	12.53	12.56	12.56	-1.34%	2,149,038
Aug 18, 2026	12.93	13.31	12.69	12.73	12.73	-5.21%	1,522,924
Aug 17, 2026	13.84	13.84	13.41	13.43	13.43	-3.52%	1,380,145
Aug 14, 2026	13.18	13.98	13.18	13.92	13.92	6.42%	2,737,082
Aug 13, 2026	14.48	15.06	12.76	13.08	13.08	9.00%	6,882,279
Aug 12, 2026	11.86	12.10	11.72	12.00	12.00	4.80%	3,022,887
Aug 11, 2026	11.80	11.88	11.38	11.45	11.45	-1.29%	1,466,851
Aug 10, 2026	11.89	11.94	11.59	11.60	11.60	-2.03%	1,151,139
Aug 7, 2026	11.90	11.96	11.68	11.84	11.84	1.37%	761,059
Aug 6, 2026	11.86	12.16	11.63	11.68	11.68	-2.50%	874,366
Aug 5, 2026	12.21	12.26	11.87	11.98	11.98	-3.15%	1,438,024
Aug 4, 2026	12.18	12.54	12.11	12.37	12.37	4.83%	1,253,871
Aug 3, 2026	11.50	11.83	11.43	11.80	11.80	2.16%	1,057,213
Jul 31, 2026	11.45	11.67	11.22	11.55	11.55	2.94%	1,158,335
Jul 30, 2026	11.01	11.26	10.93	11.22	11.22	5.85%	1,037,096
Jul 29, 2026	10.99	11.15	10.45	10.60	10.60	-4.16%	1,330,823
Jul 28, 2026	11.05	11.09	10.54	11.06	11.06	-2.56%	1,456,720
Jul 27, 2026	11.39	11.44	10.79	11.35	11.35	1.43%	1,788,559
Jul 24, 2026	11.61	11.62	11.09	11.19	11.19	-3.53%	1,393,044
Jul 23, 2026	11.81	12.01	11.44	11.60	11.60	-3.33%	1,392,399
Jul 22, 2026	12.26	12.38	11.94	12.00	12.00	-3.77%	1,088,152
Jul 21, 2026	12.33	12.49	12.21	12.47	12.47	3.66%	1,268,028
Jul 20, 2026	12.22	12.31	11.90	12.03	12.03	-	1,271,494
Jul 17, 2026	11.89	12.43	11.75	12.03	12.03	-1.39%	1,416,239
Jul 16, 2026	12.73	12.81	12.11	12.20	12.20	-6.08%	2,313,534
Jul 15, 2026	13.88	13.88	12.66	12.99	12.99	-4.97%	1,264,441
Jul 14, 2026	13.84	13.96	13.50	13.67	13.67	-	1,271,289
Jul 13, 2026	13.75	13.94	13.47	13.67	13.67	-2.70%	1,878,736
Jul 10, 2026	13.95	14.17	13.89	14.05	14.05	-0.64%	1,033,930
Jul 9, 2026	14.11	14.33	13.97	14.14	14.14	2.99%	1,068,678
Jul 8, 2026	13.26	13.76	13.17	13.73	13.73	2.23%	1,583,183
Jul 7, 2026	13.64	13.88	13.21	13.43	13.43	-3.73%	1,872,182
Jul 6, 2026	14.24	14.58	13.87	13.95	13.95	-0.85%	1,755,375
Jul 2, 2026	15.78	15.80	13.78	14.07	14.07	-10.84%	2,930,087
Jul 1, 2026	15.99	16.27	15.62	15.78	15.78	-3.37%	2,007,625
Jun 30, 2026	15.61	16.49	15.53	16.33	16.33	3.62%	2,829,305
Jun 29, 2026	14.95	15.79	14.61	15.76	15.76	5.77%	2,607,248
Jun 26, 2026	14.52	15.14	14.24	14.90	14.90	0.34%	5,872,153