Harmonic (HLIT) Stock Chart & Stock Price History $9.35 +0.16 (+1.74%) Closing price 08/25/2025 04:00 PM EasternExtended Trading$9.35 0.00 (0.00%) As of 08/25/2025 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Harmonic Stock Price Performance The Harmonic (HLIT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 35.43%, with a year-to-date return of -29.33%. In the past month, the stock has increased 3.89%, reflecting recent market activity. As of the latest close, Harmonic traded at $9.35 with a market cap of $1.06 billion and volume of 1.61 million shares. Five years ago, the stock traded at $5.98, representing a 56.35% increase over that period. At the time, it had a market cap of $582.63 million and a volume of 350,717 shares. Receive HLIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Harmonic and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+6.13%1 Month Performance+3.89%3 Month Performance+4.59%Year-To-Date Performance-29.33%1 Year Performance-35.43%5 Year Performance+56.35% HLIT Stock Chart for Tuesday, August, 26, 2025 HLIT Chart by TradingView Harmonic Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/25/2025$9.19$9.35+1.74%$9.42$9.131.61 million shs$1.06 billion08/22/2025$8.81$9.19+4.31%$9.24$8.852.18 million shs$1.05 billion08/21/2025$8.76$8.81+0.57%$8.85$8.671.22 million shs$1.00 billion08/20/2025$9.00$8.76-2.67%$9.11$8.69776,424 shs$996.54 million08/19/2025$9.05$9.00-0.55%$9.16$8.96999,706 shs$1.02 billion08/18/2025$8.97$9.05+0.89%$9.14$8.89939,600 shs$1.03 billion08/15/2025$8.89$8.97+0.90%$9.10$8.90828,500 shs$1.02 billion08/14/2025$9.22$8.89-3.58%$9.14$8.87877,948 shs$1.01 billion08/13/2025$9.11$9.22+1.21%$9.34$9.141.03 million shs$1.05 billion08/12/2025$8.75$9.11+4.11%$9.16$8.81801,316 shs$1.04 billion Get the Latest News and Ratings for HLIT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Harmonic and its competitors with MarketBeat's FREE daily newsletter. 08/11/2025$8.91$8.75-1.80%$9.02$8.671.22 million shs$995.40 million08/08/2025$8.74$8.91+1.95%$8.96$8.70976,990 shs$1.01 billion08/07/2025$8.70$8.74+0.46%$8.87$8.671.05 million shs$994.26 million08/06/2025$8.73$8.70-0.34%$8.79$8.501.21 million shs$989.71 million08/05/2025$8.63$8.73+1.16%$8.81$8.601.12 million shs$987.34 million08/04/2025$8.35$8.63+3.35%$8.65$8.40851,884 shs$976.05 million08/01/2025$8.51$8.35-1.88%$8.52$8.251.69 million shs$944.39 million07/31/2025$8.99$8.51-5.34%$8.98$8.481.48 million shs$962.48 million07/30/2025$8.72$8.99+3.10%$9.14$8.631.46 million shs$1.02 billion07/29/2025$9.14$8.72-4.60%$8.85$7.802.90 million shs$986.23 million07/28/2025$9.00$9.14+1.56%$9.19$8.992.30 million shs$1.03 billion07/25/2025$8.89$9.00+1.24%$9.00$8.86951,201 shs$1.02 billion Related Companies AUDC Stock Price Chart CLFD Stock Price Chart ANET Stock Price Chart OOMA Stock Price Chart CALX Stock Price Chart VSAT Stock Price Chart EXTR Stock Price Chart BELFB Stock Price Chart DGII Stock Price Chart ADTN Stock Price Chart Receive HLIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Harmonic and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HLIT) was last updated on 8/26/2025 by MarketBeat.com Staff From Our PartnersBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredFed Decision Warning: How to Protect Your Wealth Before September 17th On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...American Alternative | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Harmonic Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Harmonic With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access