Stockscreener 앱 받기
12.45
0.40%
0.05
시간 외 거래:
12.45
Harmonic Inc 주식 (HLIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $12.66 | $12.43 | $0.23 | 1,578,056.0 | +0.40% |
| 2025-01-17 | $12.59 | $12.22 | $0.365 | 1,025,904.0 | -0.16% |
| 2025-01-16 | $12.64 | $12.41 | $0.23 | 605,376.0 | -0.32% |
| 2025-01-15 | $12.78 | $12.45 | $0.325 | 575,150.0 | +0.81% |
| 2025-01-14 | $12.63 | $12.30 | $0.33 | 621,692.0 | -0.64% |
| 2025-01-13 | $12.50 | $12.27 | $0.23 | 726,133.0 | +0.00% |
| 2025-01-10 | $13.11 | $12.43 | $0.68 | 914,388.0 | -6.96% |
| 2025-01-08 | $13.41 | $13.11 | $0.30 | 1,158,852.0 | +0.98% |
| 2025-01-07 | $13.54 | $13.21 | $0.33 | 695,362.0 | -1.93% |
| 2025-01-06 | $13.68 | $13.46 | $0.22 | 977,628.0 | -0.37% |
| 2025-01-03 | $13.60 | $13.04 | $0.56 | 1,356,039.0 | +3.59% |
| 2025-01-02 | $13.45 | $12.99 | $0.46 | 734,107.0 | -1.13% |
| 2024-12-31 | $13.43 | $13.17 | $0.26 | 516,967.0 | -0.08% |
| 2024-12-30 | $13.42 | $13.04 | $0.38 | 883,185.0 | -1.56% |
| 2024-12-27 | $13.65 | $13.30 | $0.3508 | 649,586.0 | -1.82% |
| 2024-12-26 | $13.75 | $13.36 | $0.39 | 728,964.0 | +1.93% |
| 2024-12-24 | $13.48 | $13.30 | $0.1784 | 226,569.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $13.68 | $12.22 | $1.45 | 12,546,743.0 | -5.90% |
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% |
2.74%
자본화:
|
볼륨(24시간):