8.99
price up icon3.10%   0.27
after-market After Hours: 9.09 0.10 +1.11%
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 July 30, 2025, is $8.99.
  • 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 258.17% to $8.99 now.
  • The 52-week high stock price for HLIT is $15.46, representing a 71.97% increase from the current share price, occurred on October 28, 2024.
  • The 52-week low stock price for HLIT is $7.80, indicating a -13.24% decrease from the current share price, occurred on July 29, 2025.
  • The closing price of Harmonic Inc (HLIT) stock in the beginning of 2024 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
Jul 30, 2025 $9.14 $8.63 $0.51 1,458,798.0 +3.10%
Jul 29, 2025 $8.86 $7.80 $1.06 2,897,373.0 -4.60%
Jul 28, 2025 $9.19 $8.99 $0.20 2,280,741.0 +1.56%
Jul 25, 2025 $9.00 $8.86 $0.14 951,178.0 +1.24%
Jul 24, 2025 $9.04 $8.82 $0.22 926,460.0 -1.88%
Jul 23, 2025 $9.11 $9.05 $0.06 500,207.0 -1.74%
Jul 22, 2025 $9.29 $9.14 $0.145 948,972.0 -0.11%
Jul 21, 2025 $9.35 $9.21 $0.135 800,002.0 -0.22%
Jul 18, 2025 $9.47 $9.23 $0.235 860,292.0 -0.96%
Jul 17, 2025 $9.40 $9.14 $0.26 1,245,506.0 +2.41%
Jul 16, 2025 $9.15 $8.95 $0.1998 982,735.0 +1.22%
Jul 15, 2025 $9.39 $8.91 $0.48 1,359,346.0 -2.49%
Jul 14, 2025 $9.39 $9.04 $0.35 1,336,684.0 +0.87%
Jul 11, 2025 $9.39 $9.01 $0.38 1,370,860.0 -1.51%
Jul 10, 2025 $9.52 $9.30 $0.215 1,666,085.0 -1.64%
Jul 09, 2025 $9.48 $9.09 $0.395 1,235,868.0 +2.88%
Jul 08, 2025 $10.06 $8.80 $1.26 2,841,482.0 -9.64%
Jul 07, 2025 $10.20 $9.75 $0.4546 2,339,945.0 +3.67%
Jul 03, 2025 $9.91 $9.78 $0.135 526,830.0 +0.41%
Jul 02, 2025 $9.81 $9.62 $0.19 834,077.0 -0.51%
Jul 01, 2025 $9.95 $9.43 $0.515 1,428,411.0 +3.70%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $10.20 $7.80 $2.40 30,250,650.0 -5.07%
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%

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%
$109.85
price up icon 0.34%
$54.29
price up icon 2.26%
$92.95
price up icon 2.06%
$332.39
price up icon 0.24%
$7.20
price down icon 2.31%
communication_equipment NOK
$4.11
price down icon 1.67%
Cap:     |  Volume (24h):