Get the Stockscreener App
10.96
1.26%
-0.14
After Hours:
10.96
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 May 03, 2024, is $10.96.
- 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 336.65% to $10.96 now.
- The 52-week high stock price for HLIT is $18.43, representing a 68.16% increase from the current share price, occurred on June 21, 2023.
- The 52-week low stock price for HLIT is $8.80, indicating a -19.71% 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $11.30 | $10.91 | $0.39 | 1,946,280.0 | -1.26% |
| May 02, 2024 | $11.21 | $10.81 | $0.3938 | 1,988,365.0 | +0.09% |
| May 01, 2024 | $11.40 | $10.60 | $0.80 | 3,064,497.0 | +3.26% |
| Apr 30, 2024 | $12.11 | $10.50 | $1.61 | 6,965,878.0 | +14.26% |
| Apr 29, 2024 | $9.53 | $9.16 | $0.365 | 2,293,932.0 | +2.17% |
| Apr 26, 2024 | $9.55 | $9.10 | $0.45 | 7,516,898.0 | +0.00% |
| Apr 25, 2024 | $9.36 | $9.12 | $0.23 | 2,759,241.0 | -2.44% |
| Apr 24, 2024 | $9.60 | $9.33 | $0.27 | 1,494,625.0 | -1.57% |
| Apr 23, 2024 | $9.83 | $9.53 | $0.30 | 1,597,740.0 | -1.24% |
| Apr 22, 2024 | $9.80 | $9.53 | $0.28 | 1,862,947.0 | +0.21% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $11.40 | $10.60 | $0.80 | 8,945,422.0 | +2.05% |
| 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% |
2.68%
0.39%
Cap:
|
Volume (24h):