Free Trial

Harmonic (HLIT) Stock Chart & Stock Price History

→ At first glance, this chart looks like nonsense… (From The TradingPub) (Ad)
Free HLIT Stock Alerts
$9.58
-0.12 (-1.24%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Harmonic Stock Price Performance

5 Day
Performance
-4.10%
1 Month
Performance
-27.37%
3 Month
Performance
-17.34%
6 Month
Performance
-9.28%
Year-To-Date
Performance
-26.53%
1 Year
Performance
-32.34%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

HLIT Stock Chart for Tuesday, April, 23, 2024

HLIT Chart by TradingView

Harmonic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/27/2024$13.31$13.16
-1.13%		$13.40$13.081.48 million shs$1.47 billion
02/26/2024$13.26$13.31
+0.38%		$13.60$13.191.02 million shs$1.49 billion
02/23/2024$13.43$13.26
-1.27%		$13.45$13.16882,661 shs$1.48 billion
02/22/2024$13.38$13.43
+0.37%		$13.54$13.322.07 million shs$1.50 billion
02/21/2024$13.45$13.38
-0.52%		$13.44$13.241.05 million shs$1.50 billion
02/20/2024$13.67$13.45
-1.61%		$13.68$13.391.19 million shs$1.51 billion
02/19/2024$13.67$13.67$13.79$13.401.57 million shs$1.53 billion
02/16/2024$13.67$13.67$13.79$13.401.57 million shs$1.53 billion
02/15/2024$14.05$13.67
-2.70%		$14.14$13.562.46 million shs$1.53 billion
02/14/2024$13.24$14.05
+6.12%		$14.18$13.302.04 million shs$1.58 billion
02/13/2024$14.04$13.24
-5.70%		$13.69$13.151.81 million shs$1.49 billion
02/12/2024$13.70$14.04
+2.48%		$14.09$13.681.98 million shs$1.58 billion
02/09/2024$13.00$13.70
+5.38%		$13.72$13.032.14 million shs$1.54 billion
02/08/2024$12.94$13.00
+0.46%		$13.25$12.911.45 million shs$1.46 billion
02/07/2024$13.11$12.94
-1.30%		$13.47$12.881.74 million shs$1.45 billion
02/06/2024$12.75$13.11
+2.82%		$13.24$12.732.04 million shs$1.47 billion
02/05/2024$13.14$12.75
-2.97%		$13.22$12.732.47 million shs$1.43 billion
02/02/2024$12.59$13.14
+4.37%		$13.31$12.483.91 million shs$1.47 billion
02/01/2024$11.70$12.59
+7.61%		$12.75$11.796.89 million shs$1.41 billion
01/31/2024$11.85$11.70
-1.27%		$11.85$11.383.00 million shs$1.31 billion
01/30/2024$11.64$11.85
+1.80%		$12.39$11.2610.03 million shs$1.33 billion
01/29/2024$11.25$11.64
+3.47%		$11.68$11.282.66 million shs$1.31 billion
01/26/2024$11.18$11.25
+0.63%		$11.34$11.181.87 million shs$1.26 billion
01/25/2024$11.56$11.18
-3.29%		$11.45$11.072.14 million shs$1.25 billion
01/24/2024$11.59$11.56
-0.26%		$11.72$11.53853,403 shs$1.30 billion
01/23/2024$11.66$11.59
-0.60%		$12.00$11.481.61 million shs$1.30 billion
01/22/2024$11.50$11.66
+1.39%		$11.67$11.313.20 million shs$1.31 billion

Related Companies:
This page (NASDAQ:HLIT) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders