Get the Stockscreener App
16.39
8.22%
1.1853
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 26, 2026, is $16.39.
- 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 552.80% to $16.39 now.
- The 52-week high stock price for HLIT is $15.39, representing a -6.07% increase from the current share price, occurred on May 12, 2026.
- The 52-week low stock price for HLIT is $7.80, indicating a -52.40% 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 26, 2026 | $17.59 | $15.82 | $1.77 | 10,199,739.0 | +7.89% |
| May 22, 2026 | $15.26 | $13.76 | $1.50 | 12,290,551.0 | +19.69% |
| May 21, 2026 | $12.78 | $12.18 | $0.60 | 1,992,353.0 | +3.17% |
| May 20, 2026 | $12.68 | $12.15 | $0.53 | 1,790,919.0 | +0.08% |
| May 19, 2026 | $12.44 | $11.97 | $0.465 | 1,770,498.0 | -1.44% |
| May 18, 2026 | $12.76 | $12.24 | $0.5159 | 1,597,489.0 | -0.48% |
| May 15, 2026 | $13.22 | $12.43 | $0.80 | 2,140,005.0 | -6.00% |
| May 14, 2026 | $13.85 | $12.97 | $0.88 | 2,174,754.0 | -0.07% |
| May 13, 2026 | $13.53 | $12.68 | $0.845 | 3,204,301.0 | +3.09% |
| May 12, 2026 | $15.39 | $12.54 | $2.85 | 7,759,088.0 | +0.94% |
| May 11, 2026 | $13.09 | $12.71 | $0.3796 | 2,892,642.0 | +0.16% |
| May 08, 2026 | $12.88 | $12.21 | $0.665 | 2,322,184.0 | +4.32% |
| May 07, 2026 | $12.38 | $11.90 | $0.48 | 1,849,145.0 | +0.82% |
| May 06, 2026 | $12.33 | $11.76 | $0.57 | 1,878,676.0 | +2.44% |
| 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% |
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 | $17.59 | $11.36 | $6.23 | 57,475,792.0 | +43.48% |
| 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% |
3.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):