Harmonic Inc (HLIT)

Date: O: H: L: C: Vol:

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 November 03, 2026, is $10.78.

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 76.72% to $10.78 now.
The 52-week high stock price for HLIT is $17.68, representing a 64.01% increase from the current share price, occurred on May 28, 2026.
The 52-week low stock price for HLIT is $8.47, indicating a 21.47% decrease from the current share price, occurred on March 30, 2026.
The closing price of Harmonic Inc (HLIT) stock in the beginning of 2025 was $13.08. The stock closed the year at $9.89, a loss of over 24.39% for the year.

The table below shows more information about HLIT historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$11.95	$10.55	$1.40	1,384,603	+5.50%
Nov 02, 2026	$10.42	$10.06	$0.36	1,723,199	-0.39%
Oct 30, 2026	$10.53	$10.10	$0.43	1,333,506	-5.28%
Oct 29, 2026	$10.88	$10.58	$0.3	1,264,877	+0.65%
Oct 28, 2026	$10.75	$10.44	$0.31	1,324,602	+1.47%
Oct 27, 2026	$10.61	$10.23	$0.38	1,493,260	+3.68%
Oct 26, 2026	$10.40	$9.98	$0.4111	1,126,713	+1.49%
Oct 23, 2026	$10.14	$9.92	$0.215	1,222,358	-0.40%
Oct 22, 2026	$10.67	$10.03	$0.635	1,720,262	-5.96%
Oct 21, 2026	$11.30	$10.68	$0.62	1,726,771	-3.16%
Oct 20, 2026	$11.13	$10.76	$0.37	1,202,005	+2.31%
Oct 19, 2026	$11.01	$10.73	$0.28	1,570,510	+1.31%
Oct 16, 2026	$11.01	$10.42	$0.581	2,081,266	+1.04%
Oct 15, 2026	$10.67	$9.69	$0.98	2,228,322	+5.69%
Oct 14, 2026	$10.34	$9.98	$0.365	1,283,880	-4.94%
Oct 13, 2026	$10.62	$10.30	$0.325	1,067,934	+0.48%
Oct 12, 2026	$11.09	$10.46	$0.635	1,366,684	-4.64%
Oct 09, 2026	$11.27	$10.98	$0.29	1,269,378	-0.72%
Oct 08, 2026	$11.24	$10.93	$0.31	1,494,046	-1.77%
Oct 07, 2026	$11.30	$11.04	$0.26	1,194,616	+0.45%
Oct 06, 2026	$11.44	$11.15	$0.285	1,342,459	0.00%

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
Nov, 2026	$11.95	$10.06	$1.89	3,107,802	+5.09%
Oct, 2026	$11.44	$9.69	$1.75	32,533,980	-3.13%
Sep, 2026	$12.20	$10.43	$1.77	29,221,796	-11.85%
Aug, 2026	$15.06	$11.38	$3.68	33,697,982	+3.72%
Jul, 2026	$16.27	$10.45	$5.82	33,152,527	-29.27%
Jun, 2026	$16.49	$13.01	$3.48	64,010,085	+8.07%
May, 2026	$17.68	$11.36	$6.32	90,212,040	+32.20%
Apr, 2026	$11.72	$8.83	$2.89	20,237,668	+27.28%
Mar, 2026	$11.06	$8.47	$2.60	26,127,144	-15.52%
Feb, 2026	$12.18	$9.52	$2.66	21,302,112	+9.36%
Jan, 2026	$10.62	$9.27	$1.35	19,387,845	-1.72%

Harmonic Inc Stock (HLIT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$10.80	$9.35	$1.45	22,525,273	+4.08%
Nov, 2025	$11.49	$8.74	$2.76	20,507,681	-10.65%
Oct, 2025	$10.87	$9.70	$1.17	17,047,798	+5.11%
Sep, 2025	$10.51	$9.33	$1.18	16,875,243	+5.82%
Aug, 2025	$9.81	$8.25	$1.56	23,753,268	+13.04%
Jul, 2025	$10.20	$7.80	$2.40	30,272,151	-10.14%
Jun, 2025	$9.74	$8.67	$1.07	18,644,693	+4.99%
May, 2025	$9.87	$8.79	$1.08	15,844,073	+0.45%
Apr, 2025	$9.75	$7.91	$1.83	24,912,518	-6.36%
Mar, 2025	$10.73	$9.47	$1.26	21,712,969	-6.98%
Feb, 2025	$11.51	$8.42	$3.09	32,971,502	-8.60%
Jan, 2025	$13.68	$11.25	$2.43	18,808,325	-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	+3.28%
Nov, 2024	$12.84	$10.82	$2.02	19,940,941	+15.60%
Oct, 2024	$15.46	$10.39	$5.08	25,752,990	-23.88%
Sep, 2024	$14.78	$13.05	$1.73	23,407,327	+0.83%
Aug, 2024	$14.80	$12.86	$1.94	19,405,601	-1.43%
Jul, 2024	$15.31	$11.70	$3.61	30,984,145	+24.55%
Jun, 2024	$12.43	$10.97	$1.46	17,644,755	-3.76%
May, 2024	$12.27	$10.60	$1.67	26,518,443	+13.87%
Apr, 2024	$13.68	$9.10	$4.58	58,010,117	-20.09%
Mar, 2024	$13.84	$12.32	$1.52	21,936,440	+2.36%
Feb, 2024	$14.18	$11.79	$2.39	41,651,180	+12.22%
Jan, 2024	$13.35	$11.07	$2.28	49,471,759	-10.28%

Similar to HLIT