Get the Stockscreener App
10.02
1.31%
0.13
After Hours:
9.82
-0.20
-2.00%
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 January 02, 2026, is $10.02.
- 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 299.20% to $10.02 now.
- The 52-week high stock price for HLIT is $13.68, representing a 36.48% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for HLIT is $7.80, indicating a -22.16% 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $10.08 | $9.86 | $0.225 | 648,723.0 | +1.31% |
| Dec 31, 2025 | $10.00 | $9.86 | $0.14 | 690,496.0 | -0.60% |
| Dec 30, 2025 | $10.02 | $9.92 | $0.095 | 532,757.0 | -0.40% |
| Dec 29, 2025 | $10.00 | $9.87 | $0.1256 | 644,467.0 | +0.30% |
| Dec 26, 2025 | $10.05 | $9.86 | $0.1899 | 556,231.0 | -0.10% |
| Dec 24, 2025 | $10.04 | $9.90 | $0.14 | 275,200.0 | -0.30% |
| Dec 23, 2025 | $10.08 | $9.88 | $0.205 | 882,796.0 | +0.30% |
| Dec 22, 2025 | $10.08 | $9.81 | $0.27 | 940,964.0 | +0.91% |
| Dec 19, 2025 | $10.21 | $9.83 | $0.385 | 2,681,231.0 | -2.66% |
| Dec 18, 2025 | $10.51 | $10.08 | $0.43 | 1,071,699.0 | -1.65% |
| Dec 17, 2025 | $10.61 | $10.12 | $0.49 | 1,307,122.0 | -0.96% |
| Dec 16, 2025 | $10.67 | $10.32 | $0.35 | 1,144,648.0 | -0.38% |
| Dec 15, 2025 | $10.59 | $10.28 | $0.305 | 1,344,642.0 | +1.75% |
| Dec 12, 2025 | $10.75 | $10.27 | $0.48 | 1,312,438.0 | -4.01% |
| Dec 11, 2025 | $10.75 | $10.45 | $0.2999 | 1,362,015.0 | +0.75% |
| Dec 10, 2025 | $10.79 | $10.29 | $0.505 | 1,535,077.0 | +1.72% |
| Dec 09, 2025 | $10.56 | $10.10 | $0.465 | 1,471,167.0 | +1.36% |
| Dec 08, 2025 | $10.70 | $10.13 | $0.57 | 1,979,657.0 | +6.40% |
| Dec 05, 2025 | $9.69 | $9.53 | $0.16 | 751,266.0 | +1.68% |
| Dec 04, 2025 | $9.71 | $9.53 | $0.1805 | 431,456.0 | -2.36% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $10.08 | $9.86 | $0.225 | 1,297,446.0 | +1.31% |
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% |
2.26%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):