Harmonic (HLIT) Stock Chart & Stock Price History $8.73 +0.10 (+1.16%) Closing price 08/5/2025 04:00 PM EasternExtended Trading$8.74 +0.01 (+0.17%) As of 08/5/2025 06:58 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 34.26%, with a year-to-date return of -34.01%. In the past month, the stock has decreased 11.63%, reflecting recent market activity. As of the latest close, Harmonic traded at $8.73 with a market cap of $987.34 million and volume of 1.12 million shares. Five years ago, the stock traded at $6.49, representing a 34.51% increase over that period. At the time, it had a market cap of $629.22 million and a volume of 704,921 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+4.55%1 Month Performance-11.63%3 Month Performance-2.13%Year-To-Date Performance-34.01%1 Year Performance-34.26%5 Year Performance+34.51% HLIT Stock Chart for Wednesday, August, 6, 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 Capitalization08/05/2025$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 billion07/24/2025$9.06$8.89-1.88%$9.04$8.82926,483 shs$1.01 billion07/23/2025$9.22$9.06-1.74%$9.30$9.05821,864 shs$1.02 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. 07/22/2025$9.23$9.22-0.11%$9.29$9.15949,000 shs$1.04 billion07/21/2025$9.25$9.23-0.22%$9.35$9.22800,106 shs$1.04 billion07/18/2025$9.34$9.25-0.96%$9.47$9.23860,292 shs$1.05 billion07/17/2025$9.12$9.34+2.41%$9.40$9.141.55 million shs$1.06 billion07/16/2025$9.01$9.12+1.22%$9.15$8.95982,885 shs$1.03 billion07/15/2025$9.24$9.01-2.49%$9.39$8.911.36 million shs$1.02 billion07/14/2025$9.16$9.24+0.87%$9.39$9.041.34 million shs$1.05 billion07/11/2025$9.30$9.16-1.51%$9.39$9.011.37 million shs$1.04 billion07/10/2025$9.45$9.30-1.59%$9.52$9.301.67 million shs$1.05 billion07/09/2025$9.19$9.45+2.83%$9.48$9.091.24 million shs$1.07 billion07/08/2025$10.17$9.19-9.64%$10.06$8.812.84 million shs$1.04 billion07/07/2025$9.88$10.17+2.95%$10.20$9.752.34 million shs$1.15 billion07/04/2025$9.88$9.88$9.92$9.78526,830 shs$1.12 billion Related Companies AUDC Stock Price Chart CLFD Stock Price Chart ANET Stock Price Chart OOMA Stock Price Chart CALX Stock Price Chart EXTR Stock Price Chart VSAT 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 8/6/2025 by MarketBeat.com Staff From Our PartnersGENIUS 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 | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredBanks aren’t ready for this altcoin—are you?The Secret Crypto That Billionaires Are Hoarding When these hit, the current price will look like pocket ch...Crypto 101 Media | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...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.
Free HLIT Stock Alerts