Harmonic Inc (HLIT) Historical Stock Data
9.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLIT is up 0.36% a day on average. There have been 17 days where Harmonic Inc closed green and 13 days where HLIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.47 | 9.72 | ↑$0.25 (2.64%) | 9.33 | 9.76 | 1.43M |
| 2025-05-09 | 9.10 | 9.08 | ↓$0.02 (-0.22%) | 9.05 | 9.22 | 760.05K |
| 2025-05-08 | 9.01 | 9.08 | ↑$0.07 (0.78%) | 8.97 | 9.16 | 680.65K |
| 2025-05-07 | 8.93 | 8.89 | ↓$0.04 (-0.45%) | 8.79 | 9.00 | 648.28K |
| 2025-05-06 | 8.84 | 8.92 | ↑$0.08 (0.90%) | 8.79 | 8.98 | 862.68K |
| 2025-05-05 | 8.92 | 8.93 | ↑$0.01 (0.11%) | 8.86 | 9.07 | 0.97M |
| 2025-05-02 | 9.13 | 9.00 | ↓$0.13 (-1.42%) | 8.93 | 9.18 | 1.71M |
| 2025-05-01 | 9.05 | 9.02 | ↓$0.03 (-0.33%) | 8.98 | 9.17 | 0.94M |
| 2025-04-30 | 9.26 | 8.98 | ↓$0.28 (-3.02%) | 8.75 | 9.33 | 1.34M |
| 2025-04-29 | 9.09 | 9.43 | ↑$0.34 (3.74%) | 8.73 | 9.56 | 2.14M |
| 2025-04-28 | 9.18 | 9.31 | ↑$0.13 (1.42%) | 9.15 | 9.33 | 1.15M |
| 2025-04-25 | 9.01 | 9.21 | ↑$0.20 (2.22%) | 9.00 | 9.24 | 653.65K |
| 2025-04-24 | 8.77 | 9.07 | ↑$0.30 (3.42%) | 8.75 | 9.09 | 0.98M |
| 2025-04-23 | 8.98 | 8.80 | ↓$0.18 (-2.00%) | 8.75 | 9.13 | 1.25M |
| 2025-04-22 | 8.67 | 8.67 | ↑$0.00 (0.00%) | 8.59 | 8.77 | 1.37M |
| 2025-04-21 | 8.80 | 8.53 | ↓$0.27 (-3.07%) | 8.42 | 8.80 | 641.12K |
| 2025-04-17 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.77 | 8.99 | 1.03M |
| 2025-04-16 | 8.88 | 8.88 | ↑$0.00 (0.00%) | 8.75 | 9.05 | 886.44K |
| 2025-04-15 | 8.98 | 9.03 | ↑$0.05 (0.56%) | 8.93 | 9.17 | 1.38M |
| 2025-04-14 | 9.13 | 8.96 | ↓$0.17 (-1.86%) | 8.86 | 9.15 | 1.06M |
| 2025-04-11 | 8.73 | 8.95 | ↑$0.22 (2.52%) | 8.66 | 8.99 | 1.11M |
| 2025-04-10 | 8.88 | 8.78 | ↓$0.10 (-1.13%) | 8.60 | 9.04 | 1.23M |
| 2025-04-09 | 8.18 | 9.13 | ↑$0.95 (11.61%) | 8.13 | 9.34 | 1.31M |
| 2025-04-08 | 8.59 | 8.25 | ↓$0.34 (-3.96%) | 8.14 | 8.69 | 1.26M |
| 2025-04-07 | 8.02 | 8.34 | ↑$0.32 (3.99%) | 7.91 | 8.77 | 1.53M |
| 2025-04-04 | 8.50 | 8.33 | ↓$0.17 (-2.00%) | 8.15 | 8.51 | 1.24M |
| 2025-04-03 | 9.30 | 8.81 | ↓$0.49 (-5.27%) | 8.73 | 9.36 | 1.54M |
| 2025-04-02 | 9.50 | 9.69 | ↑$0.19 (2.00%) | 9.48 | 9.75 | 1.11M |
| 2025-04-01 | 9.59 | 9.54 | ↓$0.05 (-0.52%) | 9.40 | 9.72 | 1.44M |
| 2025-03-31 | 9.58 | 9.59 | ↑$0.01 (0.10%) | 9.48 | 9.64 | 1.18M |
Create an account or log in to view more rows.
$HLIT Buying again tomorrow.
$HLIT when is earnings
$HLIT Buying again tomorrow.
$HLIT how long until we take off?
$HLIT I already know
tomorrow the bulls going to say "next week" just like every week.
$HLIT buy more doomers!!!
$HLIT just bought a half position.
$HLIT COME ON!!! Ugh!
$HLIT let's gooooooo
$HLIT bag holders for life club