Harmonic Inc (HLIT) Historical Stock Data
12.47 ↑0.08 (0.65%)
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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.49 | 12.47 | ↓$0.02 (-0.16%) | 12.44 | 12.63 | 605.74K |
| 2024-11-21 | 12.11 | 12.39 | ↑$0.28 (2.31%) | 12.08 | 12.44 | 1.45M |
| 2024-11-20 | 12.21 | 12.08 | ↓$0.13 (-1.06%) | 12.05 | 12.28 | 634.65K |
| 2024-11-19 | 11.82 | 12.21 | ↑$0.39 (3.30%) | 11.53 | 12.23 | 879.10K |
| 2024-11-18 | 12.50 | 11.95 | ↓$0.55 (-4.40%) | 11.93 | 12.50 | 1.01M |
| 2024-11-15 | 12.40 | 11.92 | ↓$0.48 (-3.87%) | 11.86 | 12.40 | 1.36M |
| 2024-11-14 | 12.36 | 12.40 | ↑$0.04 (0.32%) | 12.01 | 12.44 | 897.32K |
| 2024-11-13 | 12.58 | 12.32 | ↓$0.26 (-2.07%) | 12.26 | 12.59 | 1.10M |
| 2024-11-12 | 12.43 | 12.58 | ↑$0.15 (1.21%) | 12.35 | 12.60 | 1.10M |
| 2024-11-11 | 12.20 | 12.54 | ↑$0.34 (2.79%) | 12.11 | 12.59 | 1M |
| 2024-11-08 | 12.03 | 12.05 | ↑$0.02 (0.17%) | 12.01 | 12.31 | 1.68M |
| 2024-11-07 | 12.02 | 11.95 | ↓$0.07 (-0.58%) | 11.85 | 12.22 | 808.13K |
| 2024-11-06 | 12.02 | 12.02 | ↑$0.00 (0.00%) | 11.50 | 12.19 | 1.27M |
| 2024-11-05 | 11.08 | 11.63 | ↑$0.55 (4.96%) | 11.02 | 11.74 | 1.31M |
| 2024-11-04 | 10.90 | 11.12 | ↑$0.22 (2.02%) | 10.88 | 11.40 | 1.17M |
| 2024-11-01 | 11.05 | 10.96 | ↓$0.09 (-0.81%) | 10.82 | 11.16 | 1.76M |
| 2024-10-31 | 11.54 | 11.09 | ↓$0.45 (-3.90%) | 10.91 | 11.55 | 2.25M |
| 2024-10-30 | 11.13 | 11.58 | ↑$0.45 (4.04%) | 11.06 | 11.62 | 2.72M |
| 2024-10-29 | 10.93 | 11.10 | ↑$0.17 (1.56%) | 10.39 | 11.57 | 7.26M |
| 2024-10-28 | 14.83 | 14.82 | ↓$0.01 (-0.07%) | 14.69 | 15.46 | 2.77M |
| 2024-10-25 | 14.82 | 14.78 | ↓$0.04 (-0.27%) | 14.71 | 14.91 | 774.45K |
| 2024-10-24 | 14.48 | 14.70 | ↑$0.22 (1.52%) | 14.42 | 14.72 | 573.88K |
| 2024-10-23 | 14.54 | 14.45 | ↓$0.09 (-0.62%) | 14.24 | 14.57 | 538.55K |
| 2024-10-22 | 14.30 | 14.54 | ↑$0.24 (1.68%) | 14.21 | 14.59 | 447.91K |
| 2024-10-21 | 14.40 | 14.37 | ↓$0.03 (-0.21%) | 14.30 | 14.51 | 446.27K |
| 2024-10-18 | 14.49 | 14.45 | ↓$0.04 (-0.28%) | 14.37 | 14.55 | 561.76K |
| 2024-10-17 | 14.30 | 14.43 | ↑$0.13 (0.91%) | 14.24 | 14.51 | 471.47K |
| 2024-10-16 | 14.28 | 14.30 | ↑$0.02 (0.14%) | 14.17 | 14.34 | 566.95K |
| 2024-10-15 | 13.92 | 14.16 | ↑$0.24 (1.72%) | 13.79 | 14.37 | 1M |
| 2024-10-14 | 13.71 | 13.78 | ↑$0.07 (0.51%) | 13.57 | 13.79 | 403.82K |
Create an account or log in to view more rows.
$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
$HLIT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$HLIT pump up the volume
$HLIT gimme gimme