Harmonic (HLIT) Stock Chart & Stock Price History $9.99 -0.01 (-0.10%) Closing price 04:00 PM EasternExtended Trading$9.99 0.00 (0.00%) As of 04:27 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 25.72%, with a year-to-date return of -24.49%. In the past month, the stock has increased 11.37%, reflecting recent market activity. As of the latest close, Harmonic traded at $10.00 with a market cap of $1.14 billion and volume of 959,523 shares. Five years ago, the stock traded at $5.68, representing a 75.88% increase over that period. At the time, it had a market cap of $553.40 million and a volume of 434,347 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.28%1 Month Performance+11.37%3 Month Performance+12.12%Year-To-Date Performance-24.49%1 Year Performance-25.72%5 Year Performance+75.88% HLIT Stock Chart for Tuesday, September, 16, 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 Capitalization09/16/2025$10.00$9.99-0.10%$10.02$9.88689,407 shs$1.14 billion09/15/2025$9.91$10.00+0.91%$10.19$9.91959,523 shs$1.14 billion09/12/2025$10.12$9.91-2.08%$10.10$9.77704,169 shs$1.13 billion09/11/2025$9.84$10.12+2.85%$10.19$9.841.04 million shs$1.15 billion09/10/2025$9.91$9.84-0.71%$9.97$9.78522,702 shs$1.12 billion09/09/2025$9.95$9.91-0.40%$10.00$9.83578,194 shs$1.13 billion09/08/2025$10.04$9.95-0.90%$10.13$9.94789,236 shs$1.13 billion09/05/2025$9.92$10.04+1.21%$10.07$9.84970,907 shs$1.14 billion09/04/2025$9.77$9.92+1.54%$9.96$9.751.18 million shs$1.13 billion09/03/2025$9.60$9.77+1.77%$9.81$9.47900,938 shs$1.11 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. 09/02/2025$9.62$9.60-0.21%$9.62$9.331.27 million shs$1.09 billion09/01/2025$9.62$9.62$9.81$9.52668,089 shs$1.09 billion08/29/2025$9.72$9.62-1.03%$9.81$9.52668,089 shs$1.09 billion08/28/2025$9.49$9.72+2.42%$9.74$9.451.35 million shs$1.11 billion08/27/2025$9.42$9.49+0.74%$9.58$9.36977,717 shs$1.08 billion08/26/2025$9.35$9.42+0.75%$9.51$9.281.37 million shs$1.07 billion08/25/2025$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 billion Related Companies AUDC Stock Price Chart CLFD Stock Price Chart ANET Stock Price Chart OOMA Stock Price Chart VSAT Stock Price Chart CALX Stock Price Chart EXTR Stock Price Chart BELFB Stock Price Chart DGII Stock Price Chart NTGR 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 9/16/2025 by MarketBeat.com Staff From Our PartnersWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredCrypto Gets Official Government Backing—Here's the WinnerTrump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredOpenAI’s new $300 billion dealOpenAI just signed a $300 billion cloud deal with Oracle to secure the computing power needed for its next Cha...Porter & Company | SponsoredNvidia CEO Makes First Ever Tesla AnnouncementWhile headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...Brownstone Research | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredForget AI Stocks — This Device Will REPLACE the MicrochipWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | 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.
