Free Trial

Harmonic (HLIT) Stock Chart & Stock Price History

Harmonic logo
$10.00 +0.09 (+0.91%)
Closing price 04:00 PM Eastern
Extended Trading
$10.01 +0.01 (+0.05%)
As of 05:27 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.

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 25.43%, with a year-to-date return of -24.41%. In the past month, the stock has increased 11.48%, reflecting recent market activity.

As of the latest close, Harmonic traded at $9.91 with a market cap of $1.13 billion and volume of 704,169 shares. Five years ago, the stock traded at $5.67, representing a 76.37% increase over that period. At the time, it had a market cap of $552.42 million and a volume of 359,331 shares.

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.

By 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
+1.63%
1 Month
Performance
+11.48%
3 Month
Performance
+12.99%
Year-To-Date
Performance
-24.41%
1 Year
Performance
-25.43%
5 Year
Performance
+76.37%

HLIT Stock Chart for Monday, September, 15, 2025

Harmonic Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2025$9.91$10.00
+0.91%
$10.19$9.91959,523 shs$1.14 billion
09/12/2025$10.12$9.91
-2.08%
$10.10$9.77704,169 shs$1.13 billion
09/11/2025$9.84$10.12
+2.85%
$10.19$9.841.04 million shs$1.15 billion
09/10/2025$9.91$9.84
-0.71%
$9.97$9.78522,702 shs$1.12 billion
09/09/2025$9.95$9.91
-0.40%
$10.00$9.83578,194 shs$1.13 billion
09/08/2025$10.04$9.95
-0.90%
$10.13$9.94789,236 shs$1.13 billion
09/05/2025$9.92$10.04
+1.21%
$10.07$9.84970,907 shs$1.14 billion
09/04/2025$9.77$9.92
+1.54%
$9.96$9.751.18 million shs$1.13 billion
09/03/2025$9.60$9.77
+1.77%
$9.81$9.47900,938 shs$1.11 billion
09/02/2025$9.62$9.60
-0.21%
$9.62$9.331.27 million shs$1.09 billion
09/01/2025$9.62$9.62$9.81$9.52668,089 shs$1.09 billion
08/29/2025$9.72$9.62
-1.03%
$9.81$9.52668,089 shs$1.09 billion
08/28/2025$9.49$9.72
+2.42%
$9.74$9.451.35 million shs$1.11 billion
08/27/2025$9.42$9.49
+0.74%
$9.58$9.36977,717 shs$1.08 billion
08/26/2025$9.35$9.42
+0.75%
$9.51$9.281.37 million shs$1.07 billion
08/25/2025$9.19$9.35
+1.74%
$9.42$9.131.61 million shs$1.06 billion
08/22/2025$8.81$9.19
+4.31%
$9.24$8.852.18 million shs$1.05 billion
08/21/2025$8.76$8.81
+0.57%
$8.85$8.671.22 million shs$1.00 billion
08/20/2025$9.00$8.76
-2.67%
$9.11$8.69776,424 shs$996.54 million
08/19/2025$9.05$9.00
-0.55%
$9.16$8.96999,706 shs$1.02 billion
08/18/2025$8.97$9.05
+0.89%
$9.14$8.89939,600 shs$1.03 billion
08/15/2025$8.89$8.97
+0.90%
$9.10$8.90828,500 shs$1.02 billion
08/14/2025$9.22$8.89
-3.58%
$9.14$8.87877,948 shs$1.01 billion

This page (NASDAQ:HLIT) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners