Stockscreener 앱 받기
11.89
0.76%
0.09
시간 외 거래:
11.66
-0.23
-1.93%
Harmonic Inc 주식 (HLIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $12.14 | $11.82 | $0.32 | 1,121,265.0 | +0.76% |
| 2026-05-04 | $12.00 | $11.61 | $0.395 | 1,268,496.0 | +0.34% |
| 2026-05-01 | $11.81 | $11.36 | $0.45 | 1,223,687.0 | +2.89% |
| 2026-04-30 | $11.72 | $10.34 | $1.38 | 3,098,665.0 | +10.76% |
| 2026-04-29 | $10.39 | $10.18 | $0.215 | 880,106.0 | +1.08% |
| 2026-04-28 | $10.50 | $10.12 | $0.375 | 808,241.0 | -2.67% |
| 2026-04-27 | $10.61 | $10.40 | $0.205 | 835,244.0 | -0.66% |
| 2026-04-24 | $10.66 | $10.40 | $0.2623 | 438,782.0 | +1.25% |
| 2026-04-23 | $10.69 | $10.34 | $0.355 | 650,912.0 | -1.97% |
| 2026-04-22 | $10.91 | $10.57 | $0.34 | 744,124.0 | -1.66% |
| 2026-04-21 | $10.94 | $10.66 | $0.275 | 876,159.0 | -0.09% |
| 2026-04-20 | $10.88 | $10.45 | $0.435 | 848,688.0 | +3.14% |
| 2026-04-17 | $10.74 | $10.33 | $0.415 | 1,077,793.0 | +2.74% |
| 2026-04-16 | $10.23 | $9.83 | $0.40 | 1,154,150.0 | +3.44% |
| 2026-04-15 | $9.89 | $9.63 | $0.26 | 908,887.0 | +1.02% |
| 2026-04-14 | $10.04 | $9.74 | $0.295 | 891,909.0 | -1.71% |
| 2026-04-13 | $9.96 | $9.70 | $0.26 | 725,664.0 | +2.05% |
| 2026-04-10 | $9.80 | $9.66 | $0.14 | 622,467.0 | +0.62% |
| 2026-04-09 | $9.73 | $9.57 | $0.16 | 816,375.0 | +0.83% |
| 2026-04-08 | $9.84 | $9.54 | $0.305 | 1,338,927.0 | +2.45% |
| 2026-04-07 | $9.39 | $9.16 | $0.23 | 935,229.0 | +0.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.14 | $11.36 | $0.785 | 4,734,713.0 | +4.02% |
| 2026-04 | $11.72 | $8.83 | $2.89 | 20,237,668.0 | +27.28% |
| 2026-03 | $11.06 | $8.46 | $2.60 | 26,127,144.0 | -15.52% |
| 2026-02 | $12.18 | $9.52 | $2.66 | 21,302,112.0 | +9.36% |
| 2026-01 | $10.62 | $9.27 | $1.35 | 19,387,845.0 | -1.72% |
Harmonic Inc 주식 (HLIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.79 | $9.35 | $1.45 | 22,525,273.0 | +4.08% |
| 2025-11 | $11.49 | $8.73 | $2.76 | 20,507,681.0 | -10.65% |
| 2025-10 | $10.87 | $9.70 | $1.17 | 17,047,798.0 | +5.11% |
| 2025-09 | $10.51 | $9.32 | $1.18 | 16,875,243.0 | +5.82% |
| 2025-08 | $9.81 | $8.25 | $1.56 | 23,753,268.0 | +13.04% |
| 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% |
4.39%
6.66%
자본화:
|
볼륨(24시간):