Free Trial

Harmonic (HLIT) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free HLIT Stock Alerts
$12.02
+0.11 (+0.92%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Harmonic Stock Price Performance

5 Day
Performance
+4.61%
1 Month
Performance
+30.65%
3 Month
Performance
-6.82%
6 Month
Performance
+9.97%
Year-To-Date
Performance
-7.82%
1 Year
Performance
-29.63%
Receive HLIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Harmonic and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

HLIT Stock Chart for Tuesday, May, 28, 2024

HLIT Chart by TradingView

Harmonic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$11.91$12.02
+0.92%		$12.13$11.81930,889 shs$1.35 billion
05/27/2024$11.91$11.91$11.93$11.54734,700 shs$1.34 billion
05/24/2024$11.49$11.91
+3.66%		$11.93$11.54703,165 shs$1.34 billion
05/23/2024$11.71$11.49
-1.88%		$11.73$11.41929,531 shs$1.29 billion
05/22/2024$11.58$11.71
+1.12%		$11.74$11.59796,579 shs$1.30 billion
05/21/2024$11.67$11.58
-0.77%		$11.68$11.471.03 million shs$1.30 billion
05/20/2024$11.63$11.67
+0.34%		$11.78$11.611.04 million shs$1.31 billion
05/17/2024$11.67$11.63
-0.34%		$11.72$11.521.03 million shs$1.30 billion
05/16/2024$11.30$11.67
+3.27%		$11.75$11.321.34 million shs$1.31 billion
05/15/2024$11.39$11.30
-0.79%		$11.41$11.081.15 million shs$1.27 billion
05/14/2024$11.36$11.39
+0.26%		$11.62$11.371.11 million shs$1.28 billion
05/13/2024$11.39$11.36
-0.26%		$11.54$11.28968,692 shs$1.27 billion
05/10/2024$11.35$11.39
+0.35%		$11.41$11.161.10 million shs$1.28 billion
05/09/2024$10.96$11.35
+3.56%		$11.41$11.011.38 million shs$1.27 billion
05/08/2024$10.85$10.96
+1.01%		$11.05$10.711.03 million shs$1.23 billion
05/07/2024$10.84$10.85
+0.09%		$10.99$10.831.25 million shs$1.22 billion
05/06/2024$10.96$10.84
-1.09%		$11.16$10.781.11 million shs$1.22 billion
05/03/2024$11.10$10.96
-1.26%		$11.30$10.911.95 million shs$1.23 billion
05/02/2024$11.09$11.10
+0.09%		$11.21$10.822.00 million shs$1.24 billion
05/01/2024$10.74$11.09
+3.26%		$11.40$10.603.08 million shs$1.24 billion
04/30/2024$9.40$10.74
+14.26%		$12.11$10.507.37 million shs$1.20 billion
04/29/2024$9.20$9.40
+2.17%		$9.53$9.172.34 million shs$1.05 billion
04/26/2024$9.20$9.20$9.55$9.107.94 million shs$1.03 billion
04/25/2024$9.43$9.20
-2.44%		$9.35$9.133.20 million shs$1.03 billion
04/24/2024$9.58$9.43
-1.57%		$9.60$9.331.70 million shs$1.06 billion
04/23/2024$9.70$9.58
-1.24%		$9.83$9.541.61 million shs$1.07 billion
04/22/2024$9.68$9.70
+0.21%		$9.81$9.531.87 million shs$1.09 billion
04/19/2024$9.99$9.68
-3.10%		$10.02$9.621.80 million shs$1.08 billion
04/18/2024$10.03$9.99
-0.40%		$10.12$9.931.71 million shs$1.12 billion
04/17/2024$10.23$10.03
-1.96%		$10.40$9.981.75 million shs$1.12 billion
04/16/2024$10.33$10.23
-0.97%		$10.34$10.101.73 million shs$1.14 billion
04/15/2024$10.56$10.33
-2.18%		$10.65$10.272.51 million shs$1.16 billion
04/12/2024$10.91$10.56
-3.21%		$10.84$10.473.29 million shs$1.18 billion
04/11/2024$10.94$10.91
-0.27%		$11.02$10.533.20 million shs$1.22 billion
04/10/2024$11.22$10.94
-2.50%		$11.32$10.925.19 million shs$1.22 billion
04/09/2024$13.14$11.22
-14.61%		$12.36$10.916.60 million shs$1.26 billion
04/08/2024$12.94$13.14
+1.55%		$13.15$12.96634,888 shs$1.47 billion
04/05/2024$13.04$12.94
-0.77%		$13.07$12.83797,843 shs$1.45 billion
04/04/2024$13.30$13.04
-1.95%		$13.53$12.991.15 million shs$1.46 billion
04/03/2024$12.91$13.30
+3.02%		$13.39$12.791.06 million shs$1.49 billion
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/02/2024$13.06$12.91
-1.15%		$13.11$12.871.09 million shs$1.44 billion
04/01/2024$13.44$13.06
-2.83%		$13.68$12.931.29 million shs$1.46 billion
03/29/2024$13.44$13.44$13.60$13.35979,083 shs$1.50 billion
03/28/2024$13.52$13.44
-0.59%		$13.60$13.35979,053 shs$1.50 billion
03/27/2024$13.08$13.52
+3.36%		$13.54$13.151.22 million shs$1.51 billion
03/26/2024$12.95$13.08
+1.00%		$13.36$13.05869,168 shs$1.46 billion
03/25/2024$13.19$12.95
-1.82%		$13.41$12.89804,188 shs$1.45 billion
03/22/2024$13.30$13.19
-0.83%		$13.39$13.09913,287 shs$1.48 billion
03/21/2024$12.93$13.30
+2.86%		$13.62$12.901.57 million shs$1.49 billion
03/20/2024$12.63$12.93
+2.38%		$12.94$12.401.31 million shs$1.45 billion
03/19/2024$12.40$12.63
+1.85%		$12.67$12.32982,747 shs$1.41 billion
03/18/2024$12.55$12.40
-1.20%		$12.57$12.361.34 million shs$1.39 billion
03/15/2024$12.86$12.55
-2.41%		$13.03$12.351.78 million shs$1.40 billion
03/14/2024$12.94$12.86
-0.62%		$13.01$12.79864,682 shs$1.44 billion
03/13/2024$12.96$12.94
-0.15%		$13.06$12.731.01 million shs$1.45 billion
03/12/2024$13.02$12.96
-0.46%		$13.24$12.95949,862 shs$1.45 billion
03/11/2024$13.06$13.02
-0.31%		$13.19$12.95742,876 shs$1.46 billion
03/08/2024$12.93$13.06
+1.01%		$13.22$12.981.02 million shs$1.46 billion
03/07/2024$12.98$12.93
-0.39%		$13.06$12.741.02 million shs$1.45 billion
03/06/2024$12.96$12.98
+0.15%		$13.11$12.871.09 million shs$1.45 billion
03/05/2024$13.10$12.96
-1.07%		$13.18$12.841.16 million shs$1.45 billion
03/04/2024$13.37$13.10
-2.02%		$13.48$13.07977,268 shs$1.47 billion
03/01/2024$13.13$13.37
+1.83%		$13.84$13.151.58 million shs$1.50 billion
02/29/2024$12.90$13.13
+1.78%		$13.29$12.991.79 million shs$1.47 billion
02/28/2024$13.16$12.90
-1.98%		$13.16$12.801.79 million shs$1.44 billion
02/27/2024$13.31$13.16
-1.13%		$13.40$13.081.48 million shs$1.47 billion

Related Companies:
This page (NASDAQ:HLIT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace