Get the Stockscreener App
13.32
0.45%
0.06
After Hours:
13.33
0.010
+0.08%
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 December 20, 2024, is $13.32.
- 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 430.68% to $13.32 now.
- The 52-week high stock price for HLIT is $15.46, representing a 16.07% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for HLIT is $9.10, indicating a -31.68% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Harmonic Inc (HLIT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $13.44 | $12.93 | $0.51 | 1,576,924.0 | +0.45% |
| Dec 19, 2024 | $13.34 | $12.83 | $0.51 | 1,351,698.0 | +3.51% |
| Dec 18, 2024 | $13.50 | $12.70 | $0.80 | 3,379,029.0 | -3.10% |
| Dec 17, 2024 | $13.38 | $13.19 | $0.19 | 1,115,440.0 | -1.05% |
| Dec 16, 2024 | $13.45 | $13.16 | $0.29 | 1,266,656.0 | +1.37% |
| Dec 13, 2024 | $13.45 | $13.04 | $0.405 | 1,195,714.0 | -1.35% |
| Dec 12, 2024 | $13.70 | $13.25 | $0.45 | 1,785,275.0 | +0.83% |
| Dec 11, 2024 | $13.28 | $12.99 | $0.285 | 915,281.0 | +2.40% |
| Dec 10, 2024 | $13.02 | $12.78 | $0.24 | 882,562.0 | -0.46% |
| Dec 09, 2024 | $13.06 | $12.72 | $0.34 | 643,807.0 | +0.85% |
| Dec 06, 2024 | $13.10 | $12.87 | $0.23 | 343,390.0 | +0.47% |
| Dec 05, 2024 | $13.09 | $12.79 | $0.29 | 459,702.0 | -1.08% |
| Dec 04, 2024 | $13.34 | $12.89 | $0.45 | 691,203.0 | +0.46% |
| Dec 03, 2024 | $12.97 | $12.82 | $0.148 | 523,553.0 | -0.23% |
| Dec 02, 2024 | $12.99 | $12.72 | $0.275 | 898,537.0 | +0.94% |
| Nov 29, 2024 | $12.84 | $12.60 | $0.24 | 431,124.0 | +2.07% |
| Nov 27, 2024 | $12.60 | $12.40 | $0.20 | 533,274.0 | +0.64% |
| Nov 26, 2024 | $12.50 | $12.33 | $0.17 | 529,128.0 | +0.73% |
| Nov 25, 2024 | $12.81 | $12.37 | $0.445 | 1,054,102.0 | -0.64% |
| Nov 22, 2024 | $12.63 | $12.44 | $0.19 | 587,373.0 | +0.65% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.70 | $12.70 | $1.00 | 18,605,695.0 | +3.90% |
| 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% |
Harmonic Inc Stock (HLIT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.15 | $9.75 | $3.40 | 44,417,275.0 | +17.90% |
| Nov, 2023 | $11.46 | $10.22 | $1.23 | 27,798,256.0 | +2.50% |
| Oct, 2023 | $11.26 | $8.80 | $2.46 | 57,753,461.0 | +12.05% |
| Sep, 2023 | $10.78 | $9.35 | $1.43 | 28,763,283.0 | -9.83% |
| Aug, 2023 | $12.01 | $9.96 | $2.05 | 55,552,642.0 | -28.42% |
| Jul, 2023 | $16.39 | $14.77 | $1.62 | 21,013,984.0 | -7.73% |
| Jun, 2023 | $18.43 | $15.92 | $2.51 | 29,856,913.0 | -8.18% |
| May, 2023 | $17.77 | $13.31 | $4.46 | 29,748,456.0 | +24.98% |
| Apr, 2023 | $15.99 | $13.49 | $2.50 | 27,899,710.0 | -3.43% |
| Mar, 2023 | $14.75 | $11.95 | $2.80 | 32,652,950.0 | +10.61% |
| Feb, 2023 | $15.19 | $12.96 | $2.23 | 21,669,248.0 | +0.15% |
| Jan, 2023 | $15.59 | $12.85 | $2.74 | 28,489,123.0 | +0.53% |
Harmonic Inc Stock (HLIT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.37 | $12.87 | $2.50 | 28,584,145.0 | -14.60% |
| Nov, 2022 | $15.80 | $12.90 | $2.90 | 37,409,976.0 | -0.71% |
| Oct, 2022 | $15.79 | $12.73 | $3.06 | 42,541,811.0 | +18.21% |
| Sep, 2022 | $13.32 | $10.60 | $2.72 | 29,503,653.0 | +16.07% |
| Aug, 2022 | $11.74 | $10.69 | $1.05 | 18,196,795.0 | +3.11% |
| Jul, 2022 | $10.97 | $8.29 | $2.68 | 11,560,314.0 | +25.95% |
| Jun, 2022 | $10.32 | $8.28 | $2.04 | 13,449,440.0 | -9.97% |
| May, 2022 | $9.99 | $8.36 | $1.63 | 14,626,794.0 | +16.02% |
| Apr, 2022 | $9.52 | $8.25 | $1.27 | 11,568,568.0 | -10.66% |
| Mar, 2022 | $9.71 | $8.65 | $1.06 | 13,299,611.0 | -0.21% |
| Feb, 2022 | $9.90 | $8.44 | $1.46 | 23,232,747.0 | -13.48% |
| Jan, 2022 | $12.22 | $9.90 | $2.32 | 15,338,237.0 | -8.50% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):