9.305
price up icon0.16%   0.015
 
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 June 25, 2025, is $9.305.
  • 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 270.72% to $9.305 now.
  • The 52-week high stock price for HLIT is $15.46, representing a 66.15% increase from the current share price, occurred on October 28, 2024.
  • The 52-week low stock price for HLIT is $7.91, indicating a -14.99% decrease from the current share price, occurred on April 07, 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
Jun 25, 2025 $9.36 $9.20 $0.1631 126,201.0 +0.05%
Jun 24, 2025 $9.34 $9.12 $0.215 630,395.0 +2.54%
Jun 23, 2025 $9.07 $8.82 $0.25 492,843.0 +2.03%
Jun 20, 2025 $9.01 $8.74 $0.265 2,271,053.0 +1.02%
Jun 18, 2025 $8.91 $8.71 $0.20 1,139,833.0 +1.15%
Jun 17, 2025 $8.96 $8.67 $0.29 779,470.0 -2.47%
Jun 16, 2025 $9.06 $8.88 $0.175 680,571.0 +0.68%
Jun 13, 2025 $9.15 $8.83 $0.32 872,795.0 -4.43%
Jun 12, 2025 $9.40 $9.09 $0.31 767,682.0 +0.87%
Jun 11, 2025 $9.65 $9.17 $0.48 723,198.0 -4.28%
Jun 10, 2025 $9.74 $9.57 $0.17 495,010.0 -0.42%
Jun 09, 2025 $9.65 $9.44 $0.21 725,702.0 +1.48%
Jun 06, 2025 $9.50 $9.34 $0.165 460,362.0 +1.82%
Jun 05, 2025 $9.42 $9.27 $0.15 427,132.0 -0.85%
Jun 04, 2025 $9.50 $9.38 $0.12 663,096.0 -0.63%
Jun 03, 2025 $9.50 $9.12 $0.385 859,578.0 +4.53%
Jun 02, 2025 $9.09 $8.95 $0.135 706,516.0 +0.33%
May 30, 2025 $9.13 $8.96 $0.17 654,272.0 -1.85%
May 29, 2025 $9.29 $9.07 $0.215 588,271.0 +0.22%
May 28, 2025 $9.22 $9.06 $0.165 576,171.0 +0.33%

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
Jun, 2025 $9.74 $8.67 $1.07 12,821,437.0 +3.05%
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%
$51.17
price down icon 3.95%
$79.37
price up icon 0.04%
$36.53
price down icon 0.07%
$302.12
price up icon 0.96%
communication_equipment HPE
$18.43
price up icon 1.45%
communication_equipment UI
$395.70
price down icon 0.37%
Cap:     |  Volume (24h):