Skip to main content
Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
9.69
+0.11 (1.15%)
At close: Dec 5, 2025, 4:00 PM EST
9.83
+0.14 (1.44%)
After-hours: Dec 5, 2025, 7:51 PM EST

Harmonic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.609.699.539.699.691.15%751,266
Dec 4, 20259.719.719.539.589.58-1.84%602,230
Dec 3, 20259.689.799.529.769.760.93%762,004
Dec 2, 20259.549.709.509.679.672.76%792,120
Dec 1, 20259.479.569.359.419.41-1.57%752,350
Nov 28, 20259.589.609.489.569.560.21%365,147
Nov 26, 20259.489.659.409.549.540.63%1,360,157
Nov 25, 20259.129.519.099.489.485.22%1,085,718
Nov 24, 20258.899.118.829.019.011.58%1,714,718
Nov 21, 20258.879.008.748.878.870.23%1,108,620
Nov 20, 20259.429.428.818.858.85-3.80%791,464
Nov 19, 20259.309.409.129.209.20-0.86%1,154,090
Nov 18, 20259.219.379.049.289.28-0.22%1,614,938
Nov 17, 20259.479.559.289.309.30-2.72%917,782
Nov 14, 20259.449.649.429.569.56-0.52%895,150
Nov 13, 202510.2610.339.509.619.61-6.34%1,027,979
Nov 12, 202510.2810.3810.2110.2610.260.29%1,040,215
Nov 11, 202510.0310.3410.0210.2310.231.39%830,367
Nov 10, 202510.2310.269.9510.0910.090.80%886,634
Nov 7, 202510.0710.199.9210.0110.01-1.67%700,145
Nov 6, 202510.4710.6210.1410.1810.18-2.49%791,056
Nov 5, 202510.4010.5910.3510.4410.440.10%1,119,799
Nov 4, 202511.2911.4910.1910.4310.43-2.25%1,994,871
Nov 3, 202510.7110.7910.4010.6710.67-0.28%1,143,204
Oct 31, 202510.5710.8710.5010.7010.700.47%1,052,156
Oct 30, 202510.3810.8210.3410.6510.652.60%1,185,470
Oct 29, 202510.5010.5710.2510.3810.38-1.61%624,653
Oct 28, 202510.4110.6010.3410.5510.550.76%401,713
Oct 27, 202510.4810.5810.4510.4710.470.19%459,040
Oct 24, 202510.5610.5610.4410.4510.450.48%434,605
Oct 23, 202510.3410.5110.3010.4010.400.29%544,646
Oct 22, 202510.3210.3810.1010.3710.370.39%518,342
Oct 21, 202510.2910.4110.1510.3310.330.39%471,015
Oct 20, 202510.2810.4310.2710.2910.290.88%642,521
Oct 17, 202510.1910.3210.1510.2010.20-0.87%636,424
Oct 16, 202510.2910.4210.2210.2910.290.49%707,908
Oct 15, 202510.2710.4210.1910.2410.240.69%618,937
Oct 14, 20259.8610.239.7610.1710.172.42%693,538
Oct 13, 20259.929.959.779.939.932.27%737,149
Oct 10, 202510.2810.399.709.719.71-5.64%709,004
Oct 9, 202510.3210.4410.1510.2910.29-0.58%824,068
Oct 8, 202510.4210.4910.3510.3510.35-0.48%712,531
Oct 7, 202510.6810.7410.3110.4010.40-2.26%936,928
Oct 6, 202510.7810.8210.4910.6410.64-0.47%924,822
Oct 3, 202510.6010.8510.6010.6910.690.85%878,557
Oct 2, 202510.6610.6610.4110.6010.60-814,518
Oct 1, 202510.3010.8210.1710.6010.604.13%1,627,642
Sep 30, 202510.0010.2010.0010.1810.181.39%719,593
Sep 29, 202510.1210.149.9610.0410.04-0.25%767,507
Sep 26, 20259.9010.109.8410.0710.071.67%458,390
Sep 25, 20259.819.949.749.909.900.10%493,199
Sep 24, 202510.1810.209.859.899.89-2.66%683,767
Sep 23, 202510.3610.3910.1410.1610.16-1.26%457,705
Sep 22, 202510.2510.3110.1710.2910.290.78%554,662
Sep 19, 202510.4910.4910.1710.2110.21-2.67%1,523,879
Sep 18, 202510.1910.5110.1310.4910.494.59%935,717
Sep 17, 202510.0210.229.9510.0310.030.40%657,759
Sep 16, 20259.9710.029.889.999.99-0.10%689,407
Sep 15, 20259.9410.199.9110.0010.000.91%959,523
Sep 12, 202510.0310.109.789.919.91-2.08%704,226
Sep 11, 20259.8910.199.8410.1210.122.85%1,040,844
Sep 10, 20259.909.979.789.849.84-0.71%522,709
Sep 9, 20259.8510.009.839.919.91-0.40%578,694
Sep 8, 202510.0410.139.949.959.95-0.90%789,446
Sep 5, 20259.9210.079.8410.0410.041.21%971,009
Sep 4, 20259.859.969.759.929.921.54%1,193,729
Sep 3, 20259.609.819.479.779.771.77%900,948
Sep 2, 20259.519.629.339.609.60-0.21%1,267,714
Aug 29, 20259.719.819.539.629.62-1.03%668,089
Aug 28, 20259.519.749.459.729.722.42%1,355,361
Aug 27, 20259.419.589.369.499.490.74%977,727
Aug 26, 20259.379.519.289.429.420.75%1,369,613
Aug 25, 20259.159.429.139.359.351.74%1,606,303
Aug 22, 20258.889.248.859.199.194.31%2,183,679
Aug 21, 20258.718.858.678.818.810.57%1,221,899
Aug 20, 20258.989.118.698.768.76-2.67%776,734
Aug 19, 20259.119.168.969.009.00-0.55%999,706
Aug 18, 20258.979.148.899.059.050.89%939,730
Aug 15, 20258.929.108.908.978.970.90%828,516
Aug 14, 20259.079.148.878.898.89-3.58%878,048
Aug 13, 20259.179.349.149.229.221.21%1,033,836
Aug 12, 20258.849.168.819.119.114.11%801,716
Aug 11, 20258.939.028.678.758.75-1.80%1,222,905
Aug 8, 20258.818.968.708.918.911.95%977,000
Aug 7, 20258.788.878.678.748.740.46%1,052,042
Aug 6, 20258.738.798.508.708.70-0.34%1,205,923
Aug 5, 20258.718.828.608.738.731.16%1,116,240
Aug 4, 20258.408.658.408.638.633.35%851,889
Aug 1, 20258.438.528.258.358.35-1.88%1,691,914
Jul 31, 20258.988.988.488.518.51-5.34%1,480,315
Jul 30, 20258.739.148.638.998.993.10%1,460,048
Jul 29, 20257.858.867.808.728.72-4.60%2,897,391
Jul 28, 20259.189.198.999.149.141.56%2,341,238
Jul 25, 20258.939.008.869.009.001.24%951,204
Jul 24, 20259.049.048.828.898.89-1.88%926,483
Jul 23, 20259.309.309.059.069.06-1.74%821,866
Jul 22, 20259.249.299.159.229.22-0.11%949,068
Jul 21, 20259.299.359.229.239.23-0.22%800,156
Jul 18, 20259.379.479.249.259.25-0.96%860,292
Jul 17, 20259.159.409.149.349.342.41%1,552,745