Get the Stockscreener App
10.32
2.89%
0.295
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 September 18, 2025, is $10.32.
- 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 311.35% to $10.32 now.
- The 52-week high stock price for HLIT is $15.46, representing a 49.73% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for HLIT is $7.80, indicating a -24.46% decrease from the current share price, occurred on July 29, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $10.34 | $10.13 | $0.21 | 171,334.0 | +2.84% |
| Sep 17, 2025 | $10.22 | $9.95 | $0.27 | 657,724.0 | +0.40% |
| Sep 16, 2025 | $10.02 | $9.88 | $0.14 | 689,407.0 | -0.10% |
| Sep 15, 2025 | $10.19 | $9.91 | $0.275 | 959,392.0 | +0.91% |
| Sep 12, 2025 | $10.10 | $9.78 | $0.3241 | 704,169.0 | -2.08% |
| Sep 11, 2025 | $10.19 | $9.84 | $0.35 | 1,040,844.0 | +2.85% |
| Sep 10, 2025 | $9.96 | $9.78 | $0.185 | 522,702.0 | -0.71% |
| Sep 09, 2025 | $9.99 | $9.83 | $0.165 | 578,194.0 | -0.40% |
| Sep 08, 2025 | $10.13 | $9.94 | $0.19 | 789,436.0 | -0.90% |
| Sep 05, 2025 | $10.07 | $9.84 | $0.23 | 970,707.0 | +1.21% |
| Sep 04, 2025 | $9.96 | $9.75 | $0.205 | 1,183,361.0 | +1.54% |
| Sep 03, 2025 | $9.81 | $9.46 | $0.345 | 900,437.0 | +1.77% |
| Sep 02, 2025 | $9.62 | $9.32 | $0.295 | 1,267,229.0 | -0.21% |
| Aug 29, 2025 | $9.81 | $9.53 | $0.2849 | 668,039.0 | -1.03% |
| Aug 28, 2025 | $9.74 | $9.45 | $0.29 | 1,353,564.0 | +2.42% |
| Aug 27, 2025 | $9.57 | $9.36 | $0.215 | 977,691.0 | +0.74% |
| Aug 26, 2025 | $9.51 | $9.28 | $0.23 | 1,369,563.0 | +0.75% |
| Aug 25, 2025 | $9.41 | $9.13 | $0.2875 | 1,605,403.0 | +1.74% |
| Aug 22, 2025 | $9.24 | $8.85 | $0.39 | 2,183,373.0 | +4.31% |
| Aug 21, 2025 | $8.85 | $8.67 | $0.175 | 1,221,892.0 | +0.57% |
| Aug 20, 2025 | $9.11 | $8.69 | $0.42 | 776,424.0 | -2.67% |
| Aug 19, 2025 | $9.16 | $8.96 | $0.205 | 999,706.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $10.34 | $9.32 | $1.02 | 10,434,936.0 | +7.22% |
| 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% |
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% |
0.29%
5.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):