Get the Stockscreener App
12.45
0.40%
0.05
After Hours:
12.45
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 January 21, 2025, is $12.45.
- 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 396.02% to $12.45 now.
- The 52-week high stock price for HLIT is $15.46, representing a 24.18% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for HLIT is $9.10, indicating a -26.91% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Harmonic Inc (HLIT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $12.66 | $12.43 | $0.23 | 1,578,056.0 | +0.40% |
| Jan 17, 2025 | $12.59 | $12.22 | $0.365 | 1,025,904.0 | -0.16% |
| Jan 16, 2025 | $12.64 | $12.41 | $0.23 | 605,376.0 | -0.32% |
| Jan 15, 2025 | $12.78 | $12.45 | $0.325 | 575,150.0 | +0.81% |
| Jan 14, 2025 | $12.63 | $12.30 | $0.33 | 621,692.0 | -0.64% |
| Jan 13, 2025 | $12.50 | $12.27 | $0.23 | 726,133.0 | +0.00% |
| Jan 10, 2025 | $13.11 | $12.43 | $0.68 | 914,388.0 | -6.96% |
| Jan 08, 2025 | $13.41 | $13.11 | $0.30 | 1,158,852.0 | +0.98% |
| Jan 07, 2025 | $13.54 | $13.21 | $0.33 | 695,362.0 | -1.93% |
| Jan 06, 2025 | $13.68 | $13.46 | $0.22 | 977,628.0 | -0.37% |
| Jan 03, 2025 | $13.60 | $13.04 | $0.56 | 1,356,039.0 | +3.59% |
| Jan 02, 2025 | $13.45 | $12.99 | $0.46 | 734,107.0 | -1.13% |
| Dec 31, 2024 | $13.43 | $13.17 | $0.26 | 516,967.0 | -0.08% |
| Dec 30, 2024 | $13.42 | $13.04 | $0.38 | 883,185.0 | -1.56% |
| Dec 27, 2024 | $13.65 | $13.30 | $0.3508 | 649,586.0 | -1.82% |
| Dec 26, 2024 | $13.75 | $13.36 | $0.39 | 728,964.0 | +1.93% |
| Dec 24, 2024 | $13.48 | $13.30 | $0.1784 | 226,569.0 | +0.67% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $13.68 | $12.22 | $1.45 | 12,546,743.0 | -5.90% |
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% |
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% |
2.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):