10.38
price down icon1.61%   -0.17
after-market 시간 외 거래: 10.38
loading

Harmonic Inc 주식 (HLIT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-29 $10.57 $10.24 $0.325 624,436.0 -1.61%
2025-10-28 $10.60 $10.34 $0.26 401,613.0 +0.76%
2025-10-27 $10.58 $10.45 $0.135 459,040.0 +0.19%
2025-10-24 $10.56 $10.44 $0.12 434,605.0 +0.48%
2025-10-23 $10.51 $10.30 $0.205 544,551.0 +0.29%
2025-10-22 $10.38 $10.10 $0.28 518,042.0 +0.39%
2025-10-21 $10.40 $10.14 $0.26 471,015.0 +0.39%
2025-10-20 $10.43 $10.27 $0.16 642,521.0 +0.88%
2025-10-17 $10.31 $10.15 $0.165 636,424.0 -0.87%
2025-10-16 $10.41 $10.22 $0.195 707,853.0 +0.49%
2025-10-15 $10.42 $10.19 $0.23 618,364.0 +0.69%
2025-10-14 $10.22 $9.76 $0.465 693,535.0 +2.42%
2025-10-13 $9.95 $9.77 $0.185 735,820.0 +2.27%
2025-10-10 $10.39 $9.70 $0.695 708,465.0 -5.64%
2025-10-09 $10.44 $10.14 $0.295 824,018.0 -0.58%
2025-10-08 $10.49 $10.35 $0.14 607,995.0 -0.48%
2025-10-07 $10.74 $10.30 $0.4372 936,928.0 -2.26%
2025-10-06 $10.81 $10.49 $0.325 924,813.0 -0.47%
2025-10-03 $10.85 $10.60 $0.245 878,552.0 +0.85%
2025-10-02 $10.66 $10.41 $0.25 814,405.0 +0.00%
2025-10-01 $10.82 $10.17 $0.6462 1,627,641.0 +4.13%
2025-09-30 $10.20 $10.00 $0.20 719,461.0 +1.39%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $10.85 $9.70 $1.15 15,435,072.0 +1.96%
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

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

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%
$270.77
price down icon 1.29%
$214.28
price up icon 8.01%
$80.06
price up icon 2.94%
$189.27
price up icon 3.40%
$10.10
price up icon 3.48%
communication_equipment HPE
$24.27
price up icon 0.08%
자본화:     |  볼륨(24시간):