Free Trial

Harmonic (HLIT) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free HLIT Stock Alerts
$12.23
+0.08 (+0.66%)
(As of 05/31/2024 08:50 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Harmonic Stock Price Performance

5 Day
Performance
+3.38%
1 Month
Performance
+11.59%
3 Month
Performance
-8.53%
6 Month
Performance
+9.39%
Year-To-Date
Performance
-6.21%
1 Year
Performance
-31.48%
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 Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

HLIT Stock Chart for Monday, June, 3, 2024

HLIT Chart by TradingView

Harmonic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.15$12.23
+0.66%		$12.27$11.961.39 million shs$1.37 billion
05/30/2024$11.83$12.15
+2.70%		$12.20$11.881.03 million shs$1.36 billion
05/29/2024$12.02$11.83
-1.58%		$12.04$11.82653,743 shs$1.33 billion
05/28/2024$11.91$12.02
+0.92%		$12.13$11.81930,889 shs$1.35 billion
05/27/2024$11.91$11.91$11.93$11.54734,700 shs$1.34 billion
05/24/2024$11.49$11.91
+3.66%		$11.93$11.54703,165 shs$1.34 billion
05/23/2024$11.71$11.49
-1.88%		$11.73$11.41929,531 shs$1.29 billion
05/22/2024$11.58$11.71
+1.12%		$11.74$11.59796,579 shs$1.30 billion
05/21/2024$11.67$11.58
-0.77%		$11.68$11.471.03 million shs$1.30 billion
05/20/2024$11.63$11.67
+0.34%		$11.78$11.611.04 million shs$1.31 billion
05/17/2024$11.67$11.63
-0.34%		$11.72$11.521.03 million shs$1.30 billion
05/16/2024$11.30$11.67
+3.27%		$11.75$11.321.34 million shs$1.31 billion
05/15/2024$11.39$11.30
-0.79%		$11.41$11.081.15 million shs$1.27 billion
05/14/2024$11.36$11.39
+0.26%		$11.62$11.371.11 million shs$1.28 billion
05/13/2024$11.39$11.36
-0.26%		$11.54$11.28968,692 shs$1.27 billion
05/10/2024$11.35$11.39
+0.35%		$11.41$11.161.10 million shs$1.28 billion
05/09/2024$10.96$11.35
+3.56%		$11.41$11.011.38 million shs$1.27 billion
05/08/2024$10.85$10.96
+1.01%		$11.05$10.711.03 million shs$1.23 billion
05/07/2024$10.84$10.85
+0.09%		$10.99$10.831.25 million shs$1.22 billion
05/06/2024$10.96$10.84
-1.09%		$11.16$10.781.11 million shs$1.22 billion
05/03/2024$11.10$10.96
-1.26%		$11.30$10.911.95 million shs$1.23 billion
05/02/2024$11.09$11.10
+0.09%		$11.21$10.822.00 million shs$1.24 billion
05/01/2024$10.74$11.09
+3.26%		$11.40$10.603.08 million shs$1.24 billion
04/30/2024$9.40$10.74
+14.26%		$12.11$10.507.37 million shs$1.20 billion
04/29/2024$9.20$9.40
+2.17%		$9.53$9.172.34 million shs$1.05 billion
04/26/2024$9.20$9.20$9.55$9.107.94 million shs$1.03 billion
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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

Related Companies:
This page (NASDAQ:HLIT) was last updated on 6/3/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society