Harmonic Inc. (HLIT)
NASDAQ: HLIT · Real-Time Price · USD
14.90
+0.05 (0.34%)
At close: Jun 26, 2026, 4:00 PM EDT
14.99
+0.09 (0.60%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.52 | 15.14 | 14.24 | 14.90 | 14.90 | 0.34% | 5,797,260 |
| Jun 25, 2026 | 14.78 | 15.06 | 14.27 | 14.85 | 14.85 | 2.13% | 1,674,223 |
| Jun 24, 2026 | 14.70 | 14.88 | 14.30 | 14.54 | 14.54 | -0.82% | 1,308,913 |
| Jun 23, 2026 | 14.52 | 14.87 | 14.15 | 14.66 | 14.66 | -2.01% | 2,352,073 |
| Jun 22, 2026 | 15.08 | 15.38 | 14.83 | 14.96 | 14.96 | -0.80% | 2,508,851 |
| Jun 18, 2026 | 15.39 | 15.39 | 14.89 | 15.08 | 15.08 | 1.55% | 3,653,031 |
| Jun 17, 2026 | 15.17 | 15.45 | 14.81 | 14.85 | 14.85 | 0.34% | 3,045,933 |
| Jun 16, 2026 | 15.09 | 15.26 | 14.63 | 14.80 | 14.80 | -1.79% | 1,529,994 |
| Jun 15, 2026 | 15.51 | 15.57 | 14.90 | 15.07 | 15.07 | 0.94% | 2,358,737 |
| Jun 12, 2026 | 14.51 | 15.12 | 14.27 | 14.93 | 14.93 | 2.89% | 2,058,627 |
| Jun 11, 2026 | 13.74 | 14.54 | 13.62 | 14.51 | 14.51 | 7.48% | 2,921,393 |
| Jun 10, 2026 | 13.38 | 13.99 | 13.38 | 13.50 | 13.50 | 0.67% | 2,065,032 |
| Jun 9, 2026 | 14.15 | 14.31 | 13.01 | 13.41 | 13.41 | -4.83% | 3,283,886 |
| Jun 8, 2026 | 13.70 | 14.35 | 13.42 | 14.09 | 14.09 | 6.18% | 2,846,029 |
| Jun 5, 2026 | 14.36 | 14.59 | 13.21 | 13.27 | 13.27 | -9.17% | 3,742,967 |
| Jun 4, 2026 | 14.41 | 14.66 | 14.06 | 14.61 | 14.61 | -0.34% | 3,947,888 |
| Jun 3, 2026 | 15.35 | 15.57 | 14.58 | 14.66 | 14.66 | -5.91% | 4,571,815 |
| Jun 2, 2026 | 15.85 | 16.38 | 15.57 | 15.58 | 15.58 | -1.45% | 4,779,244 |
| Jun 1, 2026 | 15.25 | 15.89 | 15.15 | 15.81 | 15.81 | 4.63% | 5,205,124 |
| May 29, 2026 | 16.62 | 16.66 | 14.90 | 15.11 | 15.11 | -11.12% | 10,072,111 |
| May 28, 2026 | 17.20 | 17.68 | 16.42 | 17.00 | 17.00 | -0.64% | 6,299,187 |
| May 27, 2026 | 16.63 | 17.20 | 15.45 | 17.11 | 17.11 | 1.24% | 8,384,054 |
| May 26, 2026 | 17.20 | 17.59 | 15.82 | 16.90 | 16.90 | 11.18% | 18,705,319 |
| May 22, 2026 | 14.30 | 15.26 | 13.76 | 15.20 | 15.20 | 19.69% | 12,973,798 |
| May 21, 2026 | 12.18 | 12.78 | 12.18 | 12.70 | 12.70 | 3.17% | 2,173,576 |
| May 20, 2026 | 12.40 | 12.68 | 12.15 | 12.31 | 12.31 | 0.08% | 1,850,633 |
| May 19, 2026 | 12.35 | 12.44 | 11.98 | 12.30 | 12.30 | -1.44% | 1,771,242 |
| May 18, 2026 | 12.66 | 12.76 | 12.24 | 12.48 | 12.48 | -0.48% | 1,652,917 |
| May 15, 2026 | 13.08 | 13.23 | 12.43 | 12.54 | 12.54 | -6.00% | 2,140,550 |
| May 14, 2026 | 13.67 | 13.85 | 12.97 | 13.34 | 13.34 | -0.07% | 2,245,199 |
| May 13, 2026 | 13.06 | 13.53 | 12.68 | 13.35 | 13.35 | 3.09% | 3,278,082 |
| May 12, 2026 | 14.55 | 15.39 | 12.54 | 12.95 | 12.95 | 0.94% | 7,935,251 |
| May 11, 2026 | 13.02 | 13.09 | 12.71 | 12.83 | 12.83 | 0.16% | 3,100,839 |
| May 8, 2026 | 12.34 | 12.88 | 12.22 | 12.81 | 12.81 | 4.32% | 2,390,291 |
| May 7, 2026 | 12.17 | 12.38 | 11.90 | 12.28 | 12.28 | 0.82% | 1,879,556 |
| May 6, 2026 | 11.84 | 12.33 | 11.76 | 12.18 | 12.18 | 2.44% | 1,898,188 |
| May 5, 2026 | 11.95 | 12.15 | 11.83 | 11.89 | 11.89 | 0.76% | 1,185,712 |
| May 4, 2026 | 11.75 | 12.00 | 11.61 | 11.80 | 11.80 | 0.34% | 1,275,139 |
| May 1, 2026 | 11.52 | 11.81 | 11.36 | 11.76 | 11.76 | 2.89% | 1,231,203 |
| Apr 30, 2026 | 10.44 | 11.72 | 10.34 | 11.43 | 11.43 | 10.76% | 3,118,369 |
| 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 |
| 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 |