Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
9.51
+0.13 (1.39%)
At close: Mar 9, 2026, 4:00 PM EDT
9.50
-0.01 (-0.11%)
After-hours: Mar 9, 2026, 6:07 PM EDT
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.20 | 9.54 | 8.91 | 9.51 | 9.51 | 1.39% | 1,473,410 |
| Mar 6, 2026 | 9.66 | 9.87 | 9.30 | 9.38 | 9.38 | -5.54% | 1,056,679 |
| 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 |
| Feb 19, 2026 | 10.55 | 10.82 | 10.45 | 10.73 | 10.73 | 1.61% | 1,250,446 |
| Feb 18, 2026 | 10.73 | 10.76 | 10.52 | 10.56 | 10.56 | -1.77% | 839,241 |
| Feb 17, 2026 | 10.65 | 10.92 | 10.36 | 10.75 | 10.75 | 0.66% | 1,126,258 |
| Feb 13, 2026 | 10.16 | 10.78 | 10.09 | 10.68 | 10.68 | 5.22% | 1,033,695 |
| Feb 12, 2026 | 10.02 | 10.21 | 9.93 | 10.15 | 10.15 | 1.40% | 853,794 |
| Feb 11, 2026 | 10.44 | 10.47 | 9.87 | 10.01 | 10.01 | -3.19% | 867,566 |
| Feb 10, 2026 | 10.39 | 10.61 | 10.33 | 10.34 | 10.34 | 0.49% | 696,612 |
| Feb 9, 2026 | 10.10 | 10.39 | 9.98 | 10.29 | 10.29 | 1.88% | 629,469 |
| Feb 6, 2026 | 9.77 | 10.16 | 9.71 | 10.10 | 10.10 | 4.99% | 865,423 |
| Feb 5, 2026 | 9.62 | 9.73 | 9.52 | 9.62 | 9.62 | -0.72% | 659,633 |
| Feb 4, 2026 | 9.93 | 10.08 | 9.55 | 9.69 | 9.69 | -1.52% | 701,827 |
| Feb 3, 2026 | 10.01 | 10.10 | 9.67 | 9.84 | 9.84 | -1.30% | 962,108 |
| Feb 2, 2026 | 9.72 | 10.20 | 9.71 | 9.97 | 9.97 | 2.57% | 917,211 |
| Jan 30, 2026 | 9.82 | 10.06 | 9.71 | 9.72 | 9.72 | -1.42% | 877,633 |
| Jan 29, 2026 | 9.98 | 10.08 | 9.74 | 9.86 | 9.86 | -1.79% | 770,910 |
| Jan 28, 2026 | 10.34 | 10.45 | 9.91 | 10.04 | 10.04 | -2.05% | 704,575 |
| Jan 27, 2026 | 10.27 | 10.43 | 10.24 | 10.25 | 10.25 | -0.19% | 636,098 |
| Jan 26, 2026 | 10.25 | 10.43 | 10.23 | 10.27 | 10.27 | 0.20% | 833,545 |
| Jan 23, 2026 | 10.50 | 10.54 | 10.19 | 10.25 | 10.25 | -2.38% | 905,877 |
| Jan 22, 2026 | 10.33 | 10.62 | 10.31 | 10.50 | 10.50 | 3.24% | 1,630,522 |
| Jan 21, 2026 | 9.95 | 10.23 | 9.92 | 10.17 | 10.17 | 3.04% | 1,079,618 |
| Jan 20, 2026 | 9.85 | 10.08 | 9.80 | 9.87 | 9.87 | -1.99% | 944,075 |
| Jan 16, 2026 | 10.24 | 10.29 | 10.03 | 10.07 | 10.07 | -1.47% | 1,188,862 |
| Jan 15, 2026 | 10.00 | 10.42 | 10.00 | 10.22 | 10.22 | 2.71% | 1,070,873 |
| Jan 14, 2026 | 10.16 | 10.32 | 9.91 | 9.95 | 9.95 | -2.74% | 1,155,335 |
| Jan 13, 2026 | 10.06 | 10.39 | 10.06 | 10.23 | 10.23 | 1.69% | 1,030,745 |
| Jan 12, 2026 | 9.54 | 10.17 | 9.54 | 10.06 | 10.06 | 4.47% | 1,221,690 |
| Jan 9, 2026 | 9.55 | 9.72 | 9.27 | 9.63 | 9.63 | 0.31% | 1,148,002 |
| Jan 8, 2026 | 10.04 | 10.08 | 9.59 | 9.60 | 9.60 | -4.95% | 943,875 |
| Jan 7, 2026 | 10.04 | 10.10 | 9.85 | 10.10 | 10.10 | 0.40% | 958,651 |
| Jan 6, 2026 | 10.01 | 10.10 | 9.84 | 10.06 | 10.06 | 0.30% | 1,170,112 |
| Jan 5, 2026 | 10.01 | 10.20 | 9.93 | 10.03 | 10.03 | 0.10% | 1,029,966 |
| Jan 2, 2026 | 9.96 | 10.08 | 9.86 | 10.02 | 10.02 | 1.31% | 648,830 |
| Dec 31, 2025 | 9.98 | 10.00 | 9.86 | 9.89 | 9.89 | -0.60% | 690,497 |
| Dec 30, 2025 | 9.98 | 10.02 | 9.92 | 9.95 | 9.95 | -0.40% | 540,565 |
| Dec 29, 2025 | 9.96 | 10.00 | 9.87 | 9.99 | 9.99 | 0.30% | 665,374 |
| Dec 26, 2025 | 9.99 | 10.05 | 9.86 | 9.96 | 9.96 | -0.10% | 573,631 |
| Dec 24, 2025 | 10.04 | 10.04 | 9.90 | 9.97 | 9.97 | -0.30% | 275,200 |
| Dec 23, 2025 | 9.90 | 10.08 | 9.88 | 10.00 | 10.00 | 0.30% | 882,796 |
| Dec 22, 2025 | 9.88 | 10.08 | 9.81 | 9.97 | 9.97 | 0.91% | 949,966 |
| Dec 19, 2025 | 10.14 | 10.22 | 9.83 | 9.88 | 9.88 | -2.66% | 2,681,485 |
| Dec 18, 2025 | 10.44 | 10.51 | 10.08 | 10.15 | 10.15 | -1.65% | 1,072,311 |
| Dec 17, 2025 | 10.18 | 10.61 | 10.12 | 10.32 | 10.32 | -0.96% | 1,307,185 |
| Dec 16, 2025 | 10.64 | 10.67 | 10.32 | 10.42 | 10.42 | -0.38% | 1,185,128 |
| Dec 15, 2025 | 10.32 | 10.59 | 10.28 | 10.46 | 10.46 | 1.75% | 1,389,921 |
| Dec 12, 2025 | 10.67 | 10.75 | 10.27 | 10.28 | 10.28 | -4.01% | 1,557,781 |
| Dec 11, 2025 | 10.69 | 10.75 | 10.45 | 10.71 | 10.71 | 0.75% | 1,587,839 |
| Dec 10, 2025 | 10.45 | 10.80 | 10.29 | 10.63 | 10.63 | 1.72% | 1,535,097 |
| Dec 9, 2025 | 10.32 | 10.57 | 10.10 | 10.45 | 10.45 | 1.36% | 1,471,421 |
| Dec 8, 2025 | 10.32 | 10.70 | 10.13 | 10.31 | 10.31 | 6.40% | 1,979,662 |
| Dec 5, 2025 | 9.60 | 9.69 | 9.53 | 9.69 | 9.69 | 1.15% | 751,467 |
| Dec 4, 2025 | 9.71 | 9.71 | 9.53 | 9.58 | 9.58 | -1.84% | 602,231 |
| Dec 3, 2025 | 9.68 | 9.79 | 9.52 | 9.76 | 9.76 | 0.93% | 762,004 |
| Dec 2, 2025 | 9.54 | 9.70 | 9.50 | 9.67 | 9.67 | 2.76% | 792,120 |
| Dec 1, 2025 | 9.47 | 9.56 | 9.35 | 9.41 | 9.41 | -1.57% | 752,350 |
| Nov 28, 2025 | 9.58 | 9.60 | 9.48 | 9.56 | 9.56 | 0.21% | 365,311 |
| Nov 26, 2025 | 9.48 | 9.65 | 9.40 | 9.54 | 9.54 | 0.63% | 1,360,228 |
| Nov 25, 2025 | 9.12 | 9.51 | 9.09 | 9.48 | 9.48 | 5.22% | 1,086,385 |
| Nov 24, 2025 | 8.89 | 9.11 | 8.82 | 9.01 | 9.01 | 1.58% | 1,714,718 |
| Nov 21, 2025 | 8.87 | 9.00 | 8.74 | 8.87 | 8.87 | 0.23% | 1,108,620 |
| Nov 20, 2025 | 9.42 | 9.42 | 8.81 | 8.85 | 8.85 | -3.80% | 791,464 |
| Nov 19, 2025 | 9.30 | 9.40 | 9.12 | 9.20 | 9.20 | -0.86% | 1,154,090 |
| Nov 18, 2025 | 9.21 | 9.37 | 9.04 | 9.28 | 9.28 | -0.22% | 1,614,938 |
| Nov 17, 2025 | 9.47 | 9.55 | 9.28 | 9.30 | 9.30 | -2.72% | 917,782 |
| Nov 14, 2025 | 9.44 | 9.64 | 9.42 | 9.56 | 9.56 | -0.52% | 895,150 |
| Nov 13, 2025 | 10.26 | 10.33 | 9.50 | 9.61 | 9.61 | -6.34% | 1,027,979 |
| Nov 12, 2025 | 10.28 | 10.38 | 10.21 | 10.26 | 10.26 | 0.29% | 1,040,215 |
| Nov 11, 2025 | 10.03 | 10.34 | 10.02 | 10.23 | 10.23 | 1.39% | 830,367 |
| Nov 10, 2025 | 10.23 | 10.26 | 9.95 | 10.09 | 10.09 | 0.80% | 886,634 |
| Nov 7, 2025 | 10.07 | 10.19 | 9.92 | 10.01 | 10.01 | -1.67% | 700,145 |
| Nov 6, 2025 | 10.47 | 10.62 | 10.14 | 10.18 | 10.18 | -2.49% | 791,056 |
| Nov 5, 2025 | 10.40 | 10.59 | 10.35 | 10.44 | 10.44 | 0.10% | 1,119,799 |
| Nov 4, 2025 | 11.29 | 11.49 | 10.19 | 10.43 | 10.43 | -2.25% | 1,994,871 |
| Nov 3, 2025 | 10.71 | 10.79 | 10.40 | 10.67 | 10.67 | -0.28% | 1,143,204 |
| Oct 31, 2025 | 10.57 | 10.87 | 10.50 | 10.70 | 10.70 | 0.47% | 1,052,156 |
| Oct 30, 2025 | 10.38 | 10.82 | 10.34 | 10.65 | 10.65 | 2.60% | 1,185,470 |
| Oct 29, 2025 | 10.50 | 10.57 | 10.25 | 10.38 | 10.38 | -1.61% | 624,653 |
| Oct 28, 2025 | 10.41 | 10.60 | 10.34 | 10.55 | 10.55 | 0.76% | 401,713 |
| Oct 27, 2025 | 10.48 | 10.58 | 10.45 | 10.47 | 10.47 | 0.19% | 459,040 |
| Oct 24, 2025 | 10.56 | 10.56 | 10.44 | 10.45 | 10.45 | 0.48% | 434,605 |
| Oct 23, 2025 | 10.34 | 10.51 | 10.30 | 10.40 | 10.40 | 0.29% | 544,646 |
| Oct 22, 2025 | 10.32 | 10.38 | 10.10 | 10.37 | 10.37 | 0.39% | 518,342 |
| Oct 21, 2025 | 10.29 | 10.41 | 10.15 | 10.33 | 10.33 | 0.39% | 471,015 |
| Oct 20, 2025 | 10.28 | 10.43 | 10.27 | 10.29 | 10.29 | 0.88% | 642,521 |
| Oct 17, 2025 | 10.19 | 10.32 | 10.15 | 10.20 | 10.20 | -0.87% | 636,424 |
| Oct 16, 2025 | 10.29 | 10.42 | 10.22 | 10.29 | 10.29 | 0.49% | 707,908 |
| Oct 15, 2025 | 10.27 | 10.42 | 10.19 | 10.24 | 10.24 | 0.69% | 618,937 |
| Oct 14, 2025 | 9.86 | 10.23 | 9.76 | 10.17 | 10.17 | 2.42% | 693,538 |