9.40
price down icon0.63%   -0.06
after-market After Hours: 9.40
loading

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 June 04, 2025, is $9.40.
  • 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 274.50% to $9.40 now.
  • The 52-week high stock price for HLIT is $15.46, representing a 64.47% increase from the current share price, occurred on October 28, 2024.
  • The 52-week low stock price for HLIT is $7.91, indicating a -15.85% decrease from the current share price, occurred on April 07, 2025.
  • 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:
Date High Low High - Low Volume % Change
Jun 04, 2025 $9.50 $9.38 $0.12 663,096.0 -0.63%
Jun 03, 2025 $9.50 $9.12 $0.385 859,578.0 +4.53%
Jun 02, 2025 $9.09 $8.95 $0.135 706,516.0 +0.33%
May 30, 2025 $9.13 $8.96 $0.17 654,272.0 -1.85%
May 29, 2025 $9.29 $9.07 $0.215 588,271.0 +0.22%
May 28, 2025 $9.22 $9.06 $0.165 576,171.0 +0.33%
May 27, 2025 $9.21 $8.98 $0.2314 524,151.0 +2.24%
May 23, 2025 $8.99 $8.90 $0.09 613,530.0 -1.65%
May 22, 2025 $9.29 $9.08 $0.205 480,843.0 -1.62%
May 21, 2025 $9.37 $9.12 $0.25 779,014.0 -1.07%
May 20, 2025 $9.43 $9.30 $0.13 498,082.0 -0.43%
May 19, 2025 $9.46 $9.35 $0.11 500,795.0 -1.68%
May 16, 2025 $9.63 $9.46 $0.17 768,742.0 -0.63%
May 15, 2025 $9.66 $9.53 $0.14 573,506.0 +0.00%
May 14, 2025 $9.80 $9.54 $0.255 655,233.0 -1.34%
May 13, 2025 $9.87 $9.66 $0.21 630,340.0 +0.10%
May 12, 2025 $9.76 $9.33 $0.425 1,427,630.0 +7.05%
May 09, 2025 $9.22 $9.05 $0.17 760,018.0 +0.00%
May 08, 2025 $9.15 $8.96 $0.19 680,646.0 +2.14%
May 07, 2025 $9.00 $8.79 $0.21 648,075.0 -0.34%
May 06, 2025 $8.98 $8.79 $0.195 862,626.0 -0.11%

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
Jun, 2025 $9.50 $8.95 $0.55 2,892,286.0 +4.21%
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%

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%
$28.69
price up icon 13.94%
$83.89
price up icon 0.76%
$35.89
price down icon 0.17%
$291.03
price down icon 0.33%
communication_equipment HPE
$17.84
price up icon 0.85%
communication_equipment UI
$403.41
price up icon 0.03%
Cap:     |  Volume (24h):