Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
10.07
+0.16 (1.67%)
At close: Sep 26, 2025, 4:00 PM EDT
10.24
+0.18 (1.74%)
After-hours: Sep 26, 2025, 6:15 PM EDT
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.90 | 10.10 | 9.84 | 10.07 | 10.07 | 1.67% | 458,390 |
| Sep 25, 2025 | 9.81 | 9.94 | 9.74 | 9.90 | 9.90 | 0.10% | 493,199 |
| Sep 24, 2025 | 10.18 | 10.20 | 9.85 | 9.89 | 9.89 | -2.66% | 683,767 |
| Sep 23, 2025 | 10.36 | 10.39 | 10.14 | 10.16 | 10.16 | -1.26% | 457,705 |
| Sep 22, 2025 | 10.25 | 10.31 | 10.17 | 10.29 | 10.29 | 0.78% | 554,662 |
| Sep 19, 2025 | 10.49 | 10.49 | 10.17 | 10.21 | 10.21 | -2.67% | 1,523,879 |
| Sep 18, 2025 | 10.19 | 10.51 | 10.13 | 10.49 | 10.49 | 4.59% | 935,717 |
| Sep 17, 2025 | 10.02 | 10.22 | 9.95 | 10.03 | 10.03 | 0.40% | 657,759 |
| Sep 16, 2025 | 9.97 | 10.02 | 9.88 | 9.99 | 9.99 | -0.10% | 689,407 |
| Sep 15, 2025 | 9.94 | 10.19 | 9.91 | 10.00 | 10.00 | 0.91% | 959,523 |
| Sep 12, 2025 | 10.03 | 10.10 | 9.78 | 9.91 | 9.91 | -2.08% | 704,226 |
| Sep 11, 2025 | 9.89 | 10.19 | 9.84 | 10.12 | 10.12 | 2.85% | 1,040,844 |
| Sep 10, 2025 | 9.90 | 9.97 | 9.78 | 9.84 | 9.84 | -0.71% | 522,709 |
| Sep 9, 2025 | 9.85 | 10.00 | 9.83 | 9.91 | 9.91 | -0.40% | 578,694 |
| Sep 8, 2025 | 10.04 | 10.13 | 9.94 | 9.95 | 9.95 | -0.90% | 789,446 |
| Sep 5, 2025 | 9.92 | 10.07 | 9.84 | 10.04 | 10.04 | 1.21% | 971,009 |
| Sep 4, 2025 | 9.85 | 9.96 | 9.75 | 9.92 | 9.92 | 1.54% | 1,193,729 |
| Sep 3, 2025 | 9.60 | 9.81 | 9.47 | 9.77 | 9.77 | 1.77% | 900,427 |
| Sep 2, 2025 | 9.51 | 9.62 | 9.33 | 9.60 | 9.60 | -0.21% | 1,267,714 |
| Aug 29, 2025 | 9.71 | 9.81 | 9.53 | 9.62 | 9.62 | -1.03% | 668,089 |
| Aug 28, 2025 | 9.51 | 9.74 | 9.45 | 9.72 | 9.72 | 2.42% | 1,355,361 |
| Aug 27, 2025 | 9.41 | 9.58 | 9.36 | 9.49 | 9.49 | 0.74% | 977,727 |
| Aug 26, 2025 | 9.37 | 9.51 | 9.28 | 9.42 | 9.42 | 0.75% | 1,369,613 |
| Aug 25, 2025 | 9.15 | 9.42 | 9.13 | 9.35 | 9.35 | 1.74% | 1,606,303 |
| Aug 22, 2025 | 8.88 | 9.24 | 8.85 | 9.19 | 9.19 | 4.31% | 2,183,679 |
| Aug 21, 2025 | 8.71 | 8.85 | 8.67 | 8.81 | 8.81 | 0.57% | 1,221,899 |
| Aug 20, 2025 | 8.98 | 9.11 | 8.69 | 8.76 | 8.76 | -2.67% | 776,734 |
| Aug 19, 2025 | 9.11 | 9.16 | 8.96 | 9.00 | 9.00 | -0.55% | 999,706 |
| Aug 18, 2025 | 8.97 | 9.14 | 8.89 | 9.05 | 9.05 | 0.89% | 939,730 |
| Aug 15, 2025 | 8.92 | 9.10 | 8.90 | 8.97 | 8.97 | 0.90% | 828,516 |
| Aug 14, 2025 | 9.07 | 9.14 | 8.87 | 8.89 | 8.89 | -3.58% | 878,048 |
| Aug 13, 2025 | 9.17 | 9.34 | 9.14 | 9.22 | 9.22 | 1.21% | 1,033,836 |
| Aug 12, 2025 | 8.84 | 9.16 | 8.81 | 9.11 | 9.11 | 4.11% | 801,716 |
| Aug 11, 2025 | 8.93 | 9.02 | 8.67 | 8.75 | 8.75 | -1.80% | 1,222,905 |
| Aug 8, 2025 | 8.81 | 8.96 | 8.70 | 8.91 | 8.91 | 1.95% | 977,000 |
| Aug 7, 2025 | 8.78 | 8.87 | 8.67 | 8.74 | 8.74 | 0.46% | 1,052,042 |
| Aug 6, 2025 | 8.73 | 8.79 | 8.50 | 8.70 | 8.70 | -0.34% | 1,205,923 |
| Aug 5, 2025 | 8.71 | 8.82 | 8.60 | 8.73 | 8.73 | 1.16% | 1,116,240 |
| Aug 4, 2025 | 8.40 | 8.65 | 8.40 | 8.63 | 8.63 | 3.35% | 851,889 |
| Aug 1, 2025 | 8.43 | 8.52 | 8.25 | 8.35 | 8.35 | -1.88% | 1,691,914 |
| Jul 31, 2025 | 8.98 | 8.98 | 8.48 | 8.51 | 8.51 | -5.34% | 1,480,315 |
| Jul 30, 2025 | 8.73 | 9.14 | 8.63 | 8.99 | 8.99 | 3.10% | 1,460,048 |
| Jul 29, 2025 | 7.85 | 8.86 | 7.80 | 8.72 | 8.72 | -4.60% | 2,897,391 |
| Jul 28, 2025 | 9.18 | 9.19 | 8.99 | 9.14 | 9.14 | 1.56% | 2,341,238 |
| Jul 25, 2025 | 8.93 | 9.00 | 8.86 | 9.00 | 9.00 | 1.24% | 951,204 |
| Jul 24, 2025 | 9.04 | 9.04 | 8.82 | 8.89 | 8.89 | -1.88% | 926,483 |
| Jul 23, 2025 | 9.30 | 9.30 | 9.05 | 9.06 | 9.06 | -1.74% | 821,866 |
| Jul 22, 2025 | 9.24 | 9.29 | 9.15 | 9.22 | 9.22 | -0.11% | 949,068 |
| Jul 21, 2025 | 9.29 | 9.35 | 9.22 | 9.23 | 9.23 | -0.22% | 800,156 |
| Jul 18, 2025 | 9.37 | 9.47 | 9.24 | 9.25 | 9.25 | -0.96% | 860,292 |