9.68
price down icon3.10%   -0.31
after-market  After Hours:  9.70  0.02   +0.21%
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 April 19, 2024, is $9.68.
  • 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 285.66% to $9.68 now.
  • The 52-week high stock price for HLIT is $18.43, representing a 90.39% increase from the current share price, occurred on June 21, 2023.
  • The 52-week low stock price for HLIT is $8.80, indicating a -9.09% 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
Apr 19, 2024 $10.02 $9.62 $0.40 1,784,773.0 -3.10%
Apr 18, 2024 $10.12 $9.93 $0.19 1,692,808.0 -0.40%
Apr 17, 2024 $10.40 $9.98 $0.42 1,635,439.0 -1.96%
Apr 16, 2024 $10.34 $10.10 $0.24 1,726,101.0 -0.97%
Apr 15, 2024 $10.65 $10.27 $0.38 2,506,663.0 -2.18%
Apr 12, 2024 $10.84 $10.47 $0.37 3,287,672.0 -3.21%
Apr 11, 2024 $11.02 $10.53 $0.49 3,198,609.0 -0.27%
Apr 10, 2024 $11.31 $10.92 $0.3949 5,193,478.0 -2.50%
Apr 09, 2024 $12.36 $10.90 $1.46 6,594,985.0 -14.61%
Apr 08, 2024 $13.15 $12.96 $0.19 516,325.0 +1.55%
Apr 05, 2024 $13.07 $12.82 $0.245 797,842.0 -0.77%
Apr 04, 2024 $13.53 $12.99 $0.54 1,147,847.0 -1.95%
Apr 03, 2024 $13.38 $12.79 $0.595 1,055,864.0 +3.02%
Apr 02, 2024 $13.11 $12.87 $0.24 1,087,131.0 -1.15%
Apr 01, 2024 $13.68 $12.93 $0.75 1,293,319.0 -2.83%
Mar 28, 2024 $13.60 $13.35 $0.25 979,053.0 -0.59%
Mar 27, 2024 $13.54 $13.15 $0.39 1,217,044.0 +3.36%
Mar 26, 2024 $13.36 $13.05 $0.31 869,088.0 +1.00%
Mar 25, 2024 $13.40 $12.89 $0.515 804,178.0 -1.82%

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
Apr, 2024 $13.68 $9.62 $4.06 35,303,629.0 -27.98%
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%
$14.55
price down icon 0.07%
$43.56
price down icon 0.48%
communication_equipment UI
$106.67
price up icon 1.62%
$36.06
price down icon 0.28%
$268.07
price down icon 1.82%
$5.10
price up icon 0.79%
Cap:     |  Volume (24h):