Get the Stockscreener App
13.41
2.90%
-0.40
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 13, 2024, is $13.41.
- 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 434.26% to $13.41 now.
- The 52-week high stock price for HLIT is $15.31, representing a 14.17% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for HLIT is $8.80, indicating a -34.38% 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 |
|---|---|---|---|---|---|
| Sep 13, 2024 | $13.97 | $13.36 | $0.62 | 2,390,206.0 | -2.90% |
| Sep 12, 2024 | $13.96 | $13.72 | $0.24 | 1,179,670.0 | -0.22% |
| Sep 11, 2024 | $14.01 | $13.40 | $0.605 | 2,471,423.0 | +1.91% |
| Sep 10, 2024 | $13.76 | $13.35 | $0.41 | 2,024,559.0 | +1.65% |
| Sep 09, 2024 | $13.60 | $13.05 | $0.55 | 751,829.0 | +0.30% |
| Sep 06, 2024 | $13.91 | $13.13 | $0.78 | 1,217,181.0 | -4.24% |
| Sep 05, 2024 | $14.19 | $13.91 | $0.275 | 942,622.0 | -1.07% |
| Sep 04, 2024 | $14.22 | $13.96 | $0.26 | 652,319.0 | -0.71% |
| Sep 03, 2024 | $14.42 | $14.12 | $0.30 | 979,701.0 | -2.01% |
| Aug 30, 2024 | $14.77 | $14.43 | $0.34 | 1,003,161.0 | -1.43% |
| Aug 29, 2024 | $14.80 | $14.32 | $0.48 | 699,544.0 | +2.88% |
| Aug 28, 2024 | $14.43 | $14.10 | $0.325 | 779,858.0 | -0.63% |
| Aug 27, 2024 | $14.42 | $14.17 | $0.25 | 565,596.0 | -0.97% |
| Aug 26, 2024 | $14.49 | $14.23 | $0.265 | 689,825.0 | +0.49% |
| Aug 23, 2024 | $14.44 | $13.75 | $0.69 | 986,950.0 | +5.03% |
| Aug 22, 2024 | $14.04 | $13.69 | $0.345 | 425,378.0 | -1.79% |
| Aug 21, 2024 | $14.04 | $13.85 | $0.185 | 529,667.0 | +0.36% |
| Aug 20, 2024 | $14.11 | $13.91 | $0.20 | 570,479.0 | -1.14% |
| Aug 19, 2024 | $14.14 | $13.96 | $0.175 | 852,671.0 | +0.72% |
| Aug 16, 2024 | $14.20 | $13.94 | $0.26 | 1,136,501.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $14.42 | $13.05 | $1.37 | 14,999,716.0 | -7.20% |
| 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% |
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% |
8.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):