Stockscreener 앱 받기
11.25
6.25%
-0.75
시장 영업 전:
11.19
-0.06
-0.53%
Harmonic Inc 주식 (HLIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-14 | $11.66 | $11.21 | $0.45 | 1,429,954.0 | -6.25% |
| 2026-09-11 | $12.20 | $11.90 | $0.30 | 1,027,659.0 | +3.09% |
| 2026-09-10 | $11.98 | $11.60 | $0.38 | 1,229,076.0 | -1.36% |
| 2026-09-09 | $12.11 | $11.74 | $0.365 | 1,205,390.0 | -1.34% |
| 2026-09-08 | $12.20 | $11.59 | $0.61 | 1,308,660.0 | +1.53% |
| 2026-09-04 | $11.84 | $11.64 | $0.20 | 879,262.0 | +1.51% |
| 2026-09-03 | $11.79 | $11.54 | $0.25 | 866,669.0 | -1.57% |
| 2026-09-02 | $11.81 | $11.53 | $0.29 | 1,053,992.0 | +0.60% |
| 2026-09-01 | $11.90 | $11.61 | $0.29 | 1,084,731.0 | -2.17% |
| 2026-08-31 | $12.12 | $11.83 | $0.29 | 1,235,799.0 | -0.33% |
| 2026-08-28 | $12.48 | $11.99 | $0.4891 | 1,428,745.0 | -2.12% |
| 2026-08-27 | $12.72 | $12.25 | $0.47 | 1,085,364.0 | -1.29% |
| 2026-08-26 | $12.56 | $12.25 | $0.31 | 864,855.0 | +1.06% |
| 2026-08-25 | $12.33 | $11.98 | $0.345 | 1,048,557.0 | +2.50% |
| 2026-08-24 | $12.31 | $11.89 | $0.42 | 1,480,385.0 | -3.69% |
| 2026-08-21 | $12.64 | $12.23 | $0.4096 | 1,173,943.0 | +0.81% |
| 2026-08-20 | $12.63 | $12.28 | $0.355 | 1,119,801.0 | -1.51% |
| 2026-08-19 | $12.98 | $12.53 | $0.45 | 1,339,261.0 | -1.34% |
| 2026-08-18 | $13.30 | $12.69 | $0.62 | 1,522,665.0 | -5.21% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $12.20 | $11.21 | $0.99 | 11,515,347.0 | -6.09% |
| 2026-08 | $15.06 | $11.38 | $3.68 | 33,697,982.0 | +3.72% |
| 2026-07 | $16.27 | $10.45 | $5.82 | 33,152,527.0 | -29.27% |
| 2026-06 | $16.49 | $13.01 | $3.48 | 64,010,085.0 | +8.07% |
| 2026-05 | $17.68 | $11.36 | $6.32 | 90,212,040.0 | +32.20% |
| 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% |
0.41%
2.52%
자본화:
|
볼륨(24시간):