Harmonic Inc. (HLIT)
NASDAQ: HLIT
· Real-Time Price · USD
10.04
0.12 (1.21%)
At close: Sep 05, 2025, 3:59 PM
10.09
0.50%
After-hours: Sep 05, 2025, 06:34 PM EDT
HLIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.92 | 10.07 | 9.84 | 10.04 | 10.04 | 1.21% | 970,907 |
| Sep 4, 2025 | 9.85 | 9.96 | 9.75 | 9.92 | 9.92 | 1.54% | 1,193,729 |
| Sep 3, 2025 | 9.60 | 9.81 | 9.47 | 9.77 | 9.77 | 1.77% | 900,948 |
| Sep 2, 2025 | 9.51 | 9.62 | 9.32 | 9.60 | 9.60 | -0.21% | 1,267,714 |
| Aug 29, 2025 | 9.71 | 9.81 | 9.53 | 9.62 | 9.62 | -1.03% | 668,100 |
| Aug 28, 2025 | 9.51 | 9.74 | 9.45 | 9.72 | 9.72 | 2.42% | 1,355,400 |
| Aug 27, 2025 | 9.41 | 9.57 | 9.36 | 9.49 | 9.49 | 0.74% | 977,727 |
| Aug 26, 2025 | 9.37 | 9.51 | 9.28 | 9.42 | 9.42 | 0.75% | 1,369,613 |
| Aug 25, 2025 | 9.15 | 9.41 | 9.13 | 9.35 | 9.35 | 1.74% | 1,606,303 |
| Aug 22, 2025 | 8.88 | 9.24 | 8.85 | 9.19 | 9.19 | 4.31% | 2,183,679 |
| Aug 21, 2025 | 8.71 | 8.85 | 8.67 | 8.81 | 8.81 | 0.57% | 1,221,900 |
| Aug 20, 2025 | 8.98 | 9.11 | 8.69 | 8.76 | 8.76 | -2.67% | 776,734 |
| Aug 19, 2025 | 9.11 | 9.16 | 8.96 | 9.00 | 9.00 | -0.55% | 999,706 |
| Aug 18, 2025 | 8.97 | 9.14 | 8.89 | 9.05 | 9.05 | 0.89% | 939,730 |
| Aug 15, 2025 | 8.92 | 9.10 | 8.90 | 8.97 | 8.97 | 0.90% | 828,516 |
| Aug 14, 2025 | 9.07 | 9.14 | 8.87 | 8.89 | 8.89 | -3.58% | 878,048 |
| Aug 13, 2025 | 9.17 | 9.34 | 9.14 | 9.22 | 9.22 | 1.21% | 1,033,836 |
| Aug 12, 2025 | 8.84 | 9.15 | 8.81 | 9.11 | 9.11 | 4.11% | 801,716 |
| Aug 11, 2025 | 8.93 | 9.02 | 8.67 | 8.75 | 8.75 | -1.80% | 1,222,905 |
| Aug 8, 2025 | 8.81 | 8.96 | 8.70 | 8.91 | 8.91 | 1.95% | 977,000 |