Get the Stockscreener App
12.04
1.26%
0.15
After Hours:
12.04
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 July 26, 2024, is $12.04.
- 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 379.68% to $12.04 now.
- The 52-week high stock price for HLIT is $15.18, representing a 26.08% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for HLIT is $8.80, indicating a -26.91% decrease from the current share price, occurred on October 09, 2023.
- The closing price of Harmonic Inc (HLIT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $12.17 | $11.97 | $0.2025 | 988,478.0 | +1.26% |
| Jul 25, 2024 | $12.15 | $11.87 | $0.28 | 665,047.0 | -0.59% |
| Jul 24, 2024 | $12.52 | $11.91 | $0.61 | 1,048,732.0 | -4.01% |
| Jul 23, 2024 | $12.57 | $12.38 | $0.185 | 824,852.0 | -0.88% |
| Jul 22, 2024 | $12.62 | $12.21 | $0.415 | 653,388.0 | +2.36% |
| Jul 19, 2024 | $12.46 | $12.27 | $0.19 | 543,951.0 | -1.13% |
| Jul 18, 2024 | $12.76 | $12.31 | $0.45 | 1,063,738.0 | -1.43% |
| Jul 17, 2024 | $12.73 | $12.51 | $0.22 | 1,400,627.0 | +0.16% |
| Jul 16, 2024 | $12.69 | $12.34 | $0.35 | 1,347,437.0 | +2.11% |
| Jul 15, 2024 | $12.32 | $11.89 | $0.43 | 1,740,492.0 | +3.44% |
| Jul 12, 2024 | $12.07 | $11.82 | $0.25 | 1,103,994.0 | -0.75% |
| Jul 11, 2024 | $12.22 | $11.98 | $0.24 | 1,755,165.0 | -0.33% |
| Jul 10, 2024 | $12.09 | $11.92 | $0.17 | 1,296,233.0 | +0.00% |
| Jul 09, 2024 | $12.17 | $11.99 | $0.18 | 1,084,081.0 | +0.08% |
| Jul 08, 2024 | $12.19 | $11.93 | $0.255 | 1,075,730.0 | +1.69% |
| Jul 05, 2024 | $11.96 | $11.76 | $0.205 | 531,978.0 | -1.00% |
| Jul 03, 2024 | $12.02 | $11.83 | $0.19 | 686,058.0 | +0.34% |
| Jul 02, 2024 | $11.92 | $11.76 | $0.16 | 652,353.0 | +0.34% |
| Jul 01, 2024 | $11.91 | $11.73 | $0.18 | 747,021.0 | +0.85% |
| Jun 28, 2024 | $11.90 | $11.74 | $0.165 | 2,622,073.0 | +0.51% |
| Jun 27, 2024 | $11.72 | $11.54 | $0.175 | 620,659.0 | +1.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $12.76 | $11.73 | $1.03 | 20,197,833.0 | +2.29% |
| 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% |
Harmonic Inc Stock (HLIT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.37 | $12.87 | $2.50 | 28,584,145.0 | -14.60% |
| Nov, 2022 | $15.80 | $12.90 | $2.90 | 37,409,976.0 | -0.71% |
| Oct, 2022 | $15.79 | $12.73 | $3.06 | 42,541,811.0 | +18.21% |
| Sep, 2022 | $13.32 | $10.60 | $2.72 | 29,503,653.0 | +16.07% |
| Aug, 2022 | $11.74 | $10.69 | $1.05 | 18,196,795.0 | +3.11% |
| Jul, 2022 | $10.97 | $8.29 | $2.68 | 11,560,314.0 | +25.95% |
| Jun, 2022 | $10.32 | $8.28 | $2.04 | 13,449,440.0 | -9.97% |
| May, 2022 | $9.99 | $8.36 | $1.63 | 14,626,794.0 | +16.02% |
| Apr, 2022 | $9.52 | $8.25 | $1.27 | 11,568,568.0 | -10.66% |
| Mar, 2022 | $9.71 | $8.65 | $1.06 | 13,299,611.0 | -0.21% |
| Feb, 2022 | $9.90 | $8.44 | $1.46 | 23,232,747.0 | -13.48% |
| Jan, 2022 | $12.22 | $9.90 | $2.32 | 15,338,237.0 | -8.50% |
3.31%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):