Get the Stockscreener App
11.89
0.76%
0.09
Pre-market:
11.82
-0.07
-0.59%
Harmonic Inc Stock (HLIT) Price History
The historical daily chart and data for Harmonic Inc stock (HLIT), show that the latest closing stock price as of May 05, 2026, is $11.89.
- Harmonic Inc all-time high stock price is $18.43, occurred on June 21, 2023.
- The lowest Harmonic Inc stock price recorded was $2.51 on May 19, 2016. Since then, Harmonic Inc's stock price has risen over 373.71% to $11.89 now.
- The 52-week high stock price for HLIT is $12.18, representing a 2.44% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for HLIT is $7.80, indicating a -34.40% decrease from the current share price, occurred on July 29, 2025.
- The closing price of Harmonic Inc (HLIT) stock in the beginning of 2025 was $12.02. The stock closed the year at $13.10, a gain of over 8.99% for the year.
The table below shows more information about HLIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $12.14 | $11.82 | $0.32 | 1,121,265.0 | +0.76% |
| May 04, 2026 | $12.00 | $11.61 | $0.395 | 1,268,496.0 | +0.34% |
| May 01, 2026 | $11.81 | $11.36 | $0.45 | 1,223,687.0 | +2.89% |
| Apr 30, 2026 | $11.72 | $10.34 | $1.38 | 3,098,665.0 | +10.76% |
| Apr 29, 2026 | $10.39 | $10.18 | $0.215 | 880,106.0 | +1.08% |
| Apr 28, 2026 | $10.50 | $10.12 | $0.375 | 808,241.0 | -2.67% |
| Apr 27, 2026 | $10.61 | $10.40 | $0.205 | 835,244.0 | -0.66% |
| Apr 24, 2026 | $10.66 | $10.40 | $0.2623 | 438,782.0 | +1.25% |
| Apr 23, 2026 | $10.69 | $10.34 | $0.355 | 650,912.0 | -1.97% |
| Apr 22, 2026 | $10.91 | $10.57 | $0.34 | 744,124.0 | -1.66% |
| Apr 21, 2026 | $10.94 | $10.66 | $0.275 | 876,159.0 | -0.09% |
| Apr 20, 2026 | $10.88 | $10.45 | $0.435 | 848,688.0 | +3.14% |
| Apr 17, 2026 | $10.74 | $10.33 | $0.415 | 1,077,793.0 | +2.74% |
| Apr 16, 2026 | $10.23 | $9.83 | $0.40 | 1,154,150.0 | +3.44% |
| Apr 15, 2026 | $9.89 | $9.63 | $0.26 | 908,887.0 | +1.02% |
| Apr 14, 2026 | $10.04 | $9.74 | $0.295 | 891,909.0 | -1.71% |
| Apr 13, 2026 | $9.96 | $9.70 | $0.26 | 725,664.0 | +2.05% |
| Apr 10, 2026 | $9.80 | $9.66 | $0.14 | 622,467.0 | +0.62% |
| Apr 09, 2026 | $9.73 | $9.57 | $0.16 | 816,375.0 | +0.83% |
| Apr 08, 2026 | $9.84 | $9.54 | $0.305 | 1,338,927.0 | +2.45% |
| Apr 07, 2026 | $9.39 | $9.16 | $0.23 | 935,229.0 | +0.97% |
Harmonic Inc Stock (HLIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harmonic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harmonic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harmonic Inc Stock (HLIT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.14 | $11.36 | $0.785 | 4,734,713.0 | +4.02% |
| Apr, 2026 | $11.72 | $8.83 | $2.89 | 20,237,668.0 | +27.28% |
| Mar, 2026 | $11.06 | $8.46 | $2.60 | 26,127,144.0 | -15.52% |
| Feb, 2026 | $12.18 | $9.52 | $2.66 | 21,302,112.0 | +9.36% |
| Jan, 2026 | $10.62 | $9.27 | $1.35 | 19,387,845.0 | -1.72% |
Harmonic Inc Stock (HLIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.79 | $9.35 | $1.45 | 22,525,273.0 | +4.08% |
| Nov, 2025 | $11.49 | $8.73 | $2.76 | 20,507,681.0 | -10.65% |
| Oct, 2025 | $10.87 | $9.70 | $1.17 | 17,047,798.0 | +5.11% |
| Sep, 2025 | $10.51 | $9.32 | $1.18 | 16,875,243.0 | +5.82% |
| Aug, 2025 | $9.81 | $8.25 | $1.56 | 23,753,268.0 | +13.04% |
| Jul, 2025 | $10.20 | $7.80 | $2.40 | 30,272,151.0 | -10.14% |
| Jun, 2025 | $9.74 | $8.67 | $1.07 | 18,644,693.0 | +4.99% |
| May, 2025 | $9.87 | $8.79 | $1.08 | 15,844,073.0 | +0.45% |
| Apr, 2025 | $9.74 | $7.91 | $1.83 | 24,912,518.0 | -6.36% |
| Mar, 2025 | $10.73 | $9.47 | $1.26 | 21,712,969.0 | -6.98% |
| Feb, 2025 | $11.51 | $8.42 | $3.09 | 32,971,502.0 | -8.60% |
| Jan, 2025 | $13.68 | $11.24 | $2.43 | 18,808,325.0 | -14.74% |
Harmonic Inc Stock (HLIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.75 | $12.70 | $1.05 | 20,264,985.0 | +3.28% |
| Nov, 2024 | $12.84 | $10.82 | $2.02 | 19,940,941.0 | +15.60% |
| Oct, 2024 | $15.46 | $10.38 | $5.08 | 25,752,990.0 | -23.88% |
| Sep, 2024 | $14.78 | $13.05 | $1.73 | 23,407,327.0 | +0.83% |
| Aug, 2024 | $14.80 | $12.86 | $1.94 | 19,405,601.0 | -1.43% |
| Jul, 2024 | $15.31 | $11.70 | $3.61 | 30,984,145.0 | +24.55% |
| Jun, 2024 | $12.43 | $10.97 | $1.46 | 17,644,755.0 | -3.76% |
| May, 2024 | $12.27 | $10.60 | $1.67 | 26,518,443.0 | +13.87% |
| Apr, 2024 | $13.68 | $9.10 | $4.58 | 58,010,117.0 | -20.09% |
| Mar, 2024 | $13.84 | $12.32 | $1.52 | 21,936,440.0 | +2.36% |
| Feb, 2024 | $14.18 | $11.79 | $2.39 | 41,651,180.0 | +12.22% |
| Jan, 2024 | $13.35 | $11.07 | $2.28 | 49,471,759.0 | -10.28% |
4.39%
6.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):