Stockscreener 앱 받기
10.38
1.61%
-0.17
시간 외 거래:
10.38
Harmonic Inc 주식 (HLIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
1.29%
8.01%
자본화:
|
볼륨(24시간):