Harmonic Inc (HLIT) Historical Stock Data
9.71 ↓0.06 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLIT is down -0.23% a day on average. There have been 13 days where Harmonic Inc closed green and 17 days where HLIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 9.78 | 9.71 | ↓$0.07 (-0.72%) | 9.47 | 9.89 | 1.17M |
| 2025-03-27 | 9.88 | 9.77 | ↓$0.11 (-1.11%) | 9.69 | 9.93 | 1.29M |
| 2025-03-26 | 10.21 | 9.94 | ↓$0.27 (-2.64%) | 9.89 | 10.31 | 782.46K |
| 2025-03-25 | 10.36 | 10.15 | ↓$0.21 (-2.03%) | 10.13 | 10.43 | 774.23K |
| 2025-03-24 | 10.41 | 10.37 | ↓$0.04 (-0.38%) | 10.34 | 10.51 | 701.62K |
| 2025-03-21 | 10.20 | 10.19 | ↓$0.01 (-0.10%) | 10.17 | 10.32 | 1.55M |
| 2025-03-20 | 10.25 | 10.34 | ↑$0.09 (0.88%) | 10.22 | 10.53 | 0.91M |
| 2025-03-19 | 10.39 | 10.33 | ↓$0.06 (-0.58%) | 10.31 | 10.49 | 865.65K |
| 2025-03-18 | 10.47 | 10.39 | ↓$0.08 (-0.76%) | 10.32 | 10.47 | 782.69K |
| 2025-03-17 | 10.38 | 10.54 | ↑$0.16 (1.54%) | 10.29 | 10.54 | 798.29K |
| 2025-03-14 | 10.42 | 10.40 | ↓$0.02 (-0.19%) | 10.30 | 10.50 | 1.24M |
| 2025-03-13 | 10.13 | 10.30 | ↑$0.17 (1.68%) | 10.11 | 10.31 | 746.60K |
| 2025-03-12 | 10.46 | 10.14 | ↓$0.32 (-3.06%) | 10.13 | 10.50 | 892.26K |
| 2025-03-11 | 10.00 | 10.37 | ↑$0.37 (3.70%) | 9.97 | 10.42 | 1.36M |
| 2025-03-10 | 10.20 | 9.96 | ↓$0.24 (-2.35%) | 9.87 | 10.26 | 1.35M |
| 2025-03-07 | 10.41 | 10.31 | ↓$0.10 (-0.96%) | 10.06 | 10.53 | 1.07M |
| 2025-03-06 | 10.63 | 10.50 | ↓$0.13 (-1.22%) | 10.37 | 10.66 | 1.04M |
| 2025-03-05 | 10.62 | 10.70 | ↑$0.08 (0.75%) | 10.47 | 10.73 | 1.45M |
| 2025-03-04 | 10.29 | 10.53 | ↑$0.24 (2.33%) | 10.16 | 10.62 | 1.99M |
| 2025-03-03 | 10.32 | 10.36 | ↑$0.04 (0.39%) | 10.24 | 10.72 | 2.02M |
| 2025-02-28 | 10.17 | 10.31 | ↑$0.14 (1.38%) | 10.09 | 10.33 | 889.81K |
| 2025-02-27 | 10.22 | 10.24 | ↑$0.02 (0.20%) | 10.04 | 10.28 | 893.35K |
| 2025-02-26 | 10.13 | 10.15 | ↑$0.02 (0.20%) | 10.04 | 10.18 | 666.77K |
| 2025-02-25 | 10.22 | 10.08 | ↓$0.14 (-1.37%) | 9.97 | 10.22 | 1.02M |
| 2025-02-24 | 10.59 | 10.05 | ↓$0.54 (-5.10%) | 10.03 | 10.59 | 1.03M |
| 2025-02-21 | 10.69 | 10.52 | ↓$0.17 (-1.59%) | 10.50 | 10.82 | 1.94M |
| 2025-02-20 | 10.60 | 10.65 | ↑$0.05 (0.47%) | 10.46 | 10.79 | 1.88M |
| 2025-02-19 | 10.41 | 10.61 | ↑$0.20 (1.92%) | 10.41 | 10.84 | 2.19M |
| 2025-02-18 | 10.10 | 10.45 | ↑$0.35 (3.47%) | 10.08 | 10.60 | 2.63M |
| 2025-02-14 | 10.24 | 10.06 | ↓$0.17 (-1.71%) | 10.00 | 10.47 | 2.59M |
Create an account or log in to view more rows.
$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
$HLIT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$HLIT pump up the volume