Stockscreener 앱 받기
8.91
1.95%
0.17
시간 외 거래:
8.91
Harmonic Inc 주식 (HLIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.96 | $8.70 | $0.259 | 976,964.0 | +1.95% |
| 2025-08-07 | $8.87 | $8.66 | $0.205 | 1,051,953.0 | +0.46% |
| 2025-08-06 | $8.79 | $8.50 | $0.29 | 1,205,923.0 | -0.34% |
| 2025-08-05 | $8.81 | $8.60 | $0.215 | 1,116,239.0 | +1.16% |
| 2025-08-04 | $8.65 | $8.40 | $0.25 | 851,883.0 | +3.35% |
| 2025-08-01 | $8.52 | $8.25 | $0.27 | 1,691,814.0 | -1.88% |
| 2025-07-31 | $8.98 | $8.47 | $0.505 | 1,480,299.0 | -5.34% |
| 2025-07-30 | $9.14 | $8.63 | $0.51 | 1,458,798.0 | +3.10% |
| 2025-07-29 | $8.86 | $7.80 | $1.06 | 2,897,373.0 | -4.60% |
| 2025-07-28 | $9.19 | $8.99 | $0.20 | 2,280,741.0 | +1.56% |
| 2025-07-25 | $9.00 | $8.86 | $0.14 | 951,178.0 | +1.24% |
| 2025-07-24 | $9.04 | $8.82 | $0.22 | 926,460.0 | -1.88% |
| 2025-07-23 | $9.11 | $9.05 | $0.06 | 500,207.0 | -1.74% |
| 2025-07-22 | $9.29 | $9.14 | $0.145 | 948,972.0 | -0.11% |
| 2025-07-21 | $9.35 | $9.21 | $0.135 | 800,002.0 | -0.22% |
| 2025-07-18 | $9.47 | $9.23 | $0.235 | 860,292.0 | -0.96% |
| 2025-07-17 | $9.40 | $9.14 | $0.26 | 1,245,506.0 | +2.41% |
| 2025-07-16 | $9.15 | $8.95 | $0.1998 | 982,735.0 | +1.22% |
| 2025-07-15 | $9.39 | $8.91 | $0.48 | 1,359,346.0 | -2.49% |
| 2025-07-14 | $9.39 | $9.04 | $0.35 | 1,336,684.0 | +0.87% |
| 2025-07-11 | $9.39 | $9.01 | $0.38 | 1,370,860.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.96 | $8.25 | $0.709 | 7,871,740.0 | +4.70% |
| 2025-07 | $10.20 | $7.80 | $2.40 | 30,272,151.0 | -10.14% |
| 2025-06 | $9.74 | $8.67 | $1.07 | 18,644,693.0 | +4.99% |
| 2025-05 | $9.87 | $8.79 | $1.08 | 15,844,073.0 | +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% |
4.63%
2.26%
자본화:
|
볼륨(24시간):