Harmonic Inc (HLIT) Historical Stock Data
13.55 ↑0.47 (3.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLIT is up 0.23% a day on average. There have been 15 days where Harmonic Inc closed green and 15 days where HLIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 13.09 | 13.55 | ↑$0.46 (3.51%) | 13.04 | 13.60 | 1.39M |
| 2025-01-02 | 13.34 | 13.08 | ↓$0.26 (-1.95%) | 12.99 | 13.45 | 764.04K |
| 2024-12-31 | 13.33 | 13.23 | ↓$0.10 (-0.75%) | 13.17 | 13.43 | 526.96K |
| 2024-12-30 | 13.30 | 13.24 | ↓$0.06 (-0.45%) | 13.04 | 13.42 | 0.94M |
| 2024-12-27 | 13.61 | 13.45 | ↓$0.16 (-1.18%) | 13.30 | 13.65 | 657.38K |
| 2024-12-26 | 13.40 | 13.70 | ↑$0.30 (2.24%) | 13.36 | 13.75 | 731.43K |
| 2024-12-24 | 13.39 | 13.44 | ↑$0.05 (0.37%) | 13.30 | 13.48 | 227.59K |
| 2024-12-23 | 13.28 | 13.35 | ↑$0.07 (0.53%) | 13.16 | 13.47 | 748.03K |
| 2024-12-20 | 13.00 | 13.32 | ↑$0.32 (2.46%) | 12.93 | 13.44 | 1.85M |
| 2024-12-19 | 12.94 | 13.26 | ↑$0.32 (2.47%) | 12.83 | 13.34 | 1.47M |
| 2024-12-18 | 13.30 | 12.81 | ↓$0.49 (-3.68%) | 12.70 | 13.50 | 3.54M |
| 2024-12-17 | 13.33 | 13.22 | ↓$0.11 (-0.83%) | 13.19 | 13.38 | 1.17M |
| 2024-12-16 | 13.20 | 13.36 | ↑$0.16 (1.21%) | 13.16 | 13.45 | 1.29M |
| 2024-12-13 | 13.40 | 13.18 | ↓$0.22 (-1.64%) | 13.05 | 13.45 | 1.23M |
| 2024-12-12 | 13.25 | 13.36 | ↑$0.11 (0.83%) | 13.25 | 13.70 | 1.81M |
| 2024-12-11 | 13.01 | 13.25 | ↑$0.24 (1.84%) | 13.00 | 13.28 | 0.95M |
| 2024-12-10 | 13.00 | 12.94 | ↓$0.06 (-0.46%) | 12.78 | 13.02 | 1.35M |
| 2024-12-09 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 12.72 | 13.06 | 675.97K |
| 2024-12-06 | 12.93 | 12.89 | ↓$0.04 (-0.31%) | 12.87 | 13.10 | 362.81K |
| 2024-12-05 | 12.96 | 12.83 | ↓$0.13 (-1.00%) | 12.80 | 13.09 | 478.13K |
| 2024-12-04 | 12.93 | 12.97 | ↑$0.04 (0.31%) | 12.89 | 13.34 | 742.07K |
| 2024-12-03 | 12.93 | 12.91 | ↓$0.02 (-0.15%) | 12.82 | 12.97 | 541.86K |
| 2024-12-02 | 12.80 | 12.94 | ↑$0.14 (1.09%) | 12.72 | 13.00 | 0.94M |
| 2024-11-29 | 12.60 | 12.82 | ↑$0.22 (1.75%) | 12.60 | 12.84 | 465.83K |
| 2024-11-27 | 12.58 | 12.56 | ↓$0.02 (-0.16%) | 12.40 | 12.60 | 550.69K |
| 2024-11-26 | 12.34 | 12.48 | ↑$0.14 (1.13%) | 12.33 | 12.50 | 588.99K |
| 2024-11-25 | 12.58 | 12.39 | ↓$0.19 (-1.51%) | 12.37 | 12.82 | 1.09M |
| 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 |
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