Stockscreener 앱 받기
9.02
1.85%
-0.17
Harmonic Inc 주식 (HLIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $9.13 | $8.96 | $0.17 | 654,272.0 | -1.85% |
| 2025-05-29 | $9.29 | $9.07 | $0.215 | 588,271.0 | +0.22% |
| 2025-05-28 | $9.22 | $9.06 | $0.165 | 576,171.0 | +0.33% |
| 2025-05-27 | $9.21 | $8.98 | $0.2314 | 524,151.0 | +2.24% |
| 2025-05-23 | $8.99 | $8.90 | $0.09 | 613,530.0 | -1.65% |
| 2025-05-22 | $9.29 | $9.08 | $0.205 | 480,843.0 | -1.62% |
| 2025-05-21 | $9.37 | $9.12 | $0.25 | 779,014.0 | -1.07% |
| 2025-05-20 | $9.43 | $9.30 | $0.13 | 498,082.0 | -0.43% |
| 2025-05-19 | $9.46 | $9.35 | $0.11 | 500,795.0 | -1.68% |
| 2025-05-16 | $9.63 | $9.46 | $0.17 | 768,742.0 | -0.63% |
| 2025-05-15 | $9.66 | $9.53 | $0.14 | 573,506.0 | +0.00% |
| 2025-05-14 | $9.80 | $9.54 | $0.255 | 655,233.0 | -1.34% |
| 2025-05-13 | $9.87 | $9.66 | $0.21 | 630,340.0 | +0.10% |
| 2025-05-12 | $9.76 | $9.33 | $0.425 | 1,427,630.0 | +7.05% |
| 2025-05-09 | $9.22 | $9.05 | $0.17 | 760,018.0 | +0.00% |
| 2025-05-08 | $9.15 | $8.96 | $0.19 | 680,646.0 | +2.14% |
| 2025-05-07 | $9.00 | $8.79 | $0.21 | 648,075.0 | -0.34% |
| 2025-05-06 | $8.98 | $8.79 | $0.195 | 862,626.0 | -0.11% |
| 2025-05-05 | $9.07 | $8.86 | $0.21 | 967,563.0 | -0.78% |
| 2025-05-02 | $9.18 | $8.93 | $0.25 | 1,710,643.0 | -0.22% |
Harmonic Inc 주식 (HLIT) 연도별 가격 이력
이 심층 분석에서는 Harmonic Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harmonic Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harmonic Inc 주식 (HLIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.87 | $8.79 | $1.08 | 16,498,345.0 | +0.45% |
| 2025-04 | $9.74 | $7.91 | $1.83 | 24,912,518.0 | -6.36% |
| 2025-03 | $10.73 | $9.47 | $1.26 | 21,712,969.0 | -6.98% |
| 2025-02 | $11.51 | $8.42 | $3.09 | 32,971,502.0 | -8.60% |
| 2025-01 | $13.68 | $11.24 | $2.43 | 18,808,325.0 | -14.74% |
Harmonic Inc 주식 (HLIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.75 | $12.70 | $1.05 | 20,264,985.0 | +3.28% |
| 2024-11 | $12.84 | $10.82 | $2.02 | 19,940,941.0 | +15.60% |
| 2024-10 | $15.46 | $10.38 | $5.08 | 25,752,990.0 | -23.88% |
| 2024-09 | $14.78 | $13.05 | $1.73 | 23,407,327.0 | +0.83% |
| 2024-08 | $14.80 | $12.86 | $1.94 | 19,405,601.0 | -1.43% |
| 2024-07 | $15.31 | $11.70 | $3.61 | 30,984,145.0 | +24.55% |
| 2024-06 | $12.43 | $10.97 | $1.46 | 17,644,755.0 | -3.76% |
| 2024-05 | $12.27 | $10.60 | $1.67 | 26,518,443.0 | +13.87% |
| 2024-04 | $13.68 | $9.10 | $4.58 | 58,010,117.0 | -20.09% |
| 2024-03 | $13.84 | $12.32 | $1.52 | 21,936,440.0 | +2.36% |
| 2024-02 | $14.18 | $11.79 | $2.39 | 41,651,180.0 | +12.22% |
| 2024-01 | $13.35 | $11.07 | $2.28 | 49,471,759.0 | -10.28% |
Harmonic Inc 주식 (HLIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.15 | $9.75 | $3.40 | 44,417,275.0 | +17.90% |
| 2023-11 | $11.46 | $10.22 | $1.23 | 27,798,256.0 | +2.50% |
| 2023-10 | $11.26 | $8.80 | $2.46 | 57,753,461.0 | +12.05% |
| 2023-09 | $10.78 | $9.35 | $1.43 | 28,763,283.0 | -9.83% |
| 2023-08 | $12.01 | $9.96 | $2.05 | 55,552,642.0 | -28.42% |
| 2023-07 | $16.39 | $14.77 | $1.62 | 21,013,984.0 | -7.73% |
| 2023-06 | $18.43 | $15.92 | $2.51 | 29,856,913.0 | -8.18% |
| 2023-05 | $17.77 | $13.31 | $4.46 | 29,748,456.0 | +24.98% |
| 2023-04 | $15.99 | $13.49 | $2.50 | 27,899,710.0 | -3.43% |
| 2023-03 | $14.75 | $11.95 | $2.80 | 32,652,950.0 | +10.61% |
| 2023-02 | $15.19 | $12.96 | $2.23 | 21,669,248.0 | +0.15% |
| 2023-01 | $15.59 | $12.85 | $2.74 | 28,489,123.0 | +0.53% |
2.12%
자본화:
|
볼륨(24시간):