Free Trial

Harmonic (HLIT) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free HLIT Stock Alerts
$9.20
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Harmonic Stock Price Performance

5 Day
Performance
-3.62%
1 Month
Performance
-28.67%
3 Month
Performance
-17.07%
6 Month
Performance
-7.81%
Year-To-Date
Performance
-28.45%
1 Year
Performance
-32.44%
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 Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

HLIT Stock Chart for Friday, April, 26, 2024

HLIT Chart by TradingView

Harmonic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$9.43$9.20
-2.44%		$9.35$9.133.20 million shs$1.03 billion
04/24/2024$9.58$9.43
-1.57%		$9.60$9.331.70 million shs$1.06 billion
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
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

Related Companies:
This page (NASDAQ:HLIT) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry