13.41
price down icon2.90%   -0.40
 
loading

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:
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%
$24.27
price up icon 8.98%
$56.17
price up icon 3.01%
communication_equipment UI
$202.69
price up icon 0.69%
$38.60
price up icon 0.13%
$337.48
price up icon 0.13%
communication_equipment HPE
$17.15
price up icon 1.72%
Cap:     |  Volume (24h):