Harmonic Inc. (HLIT)
NASDAQ: HLIT
· Real-Time Price · USD
10.06
0.16 (1.62%)
At close: Sep 26, 2025, 3:59 PM
10.24
1.74%
After-hours: Sep 26, 2025, 06:15 PM EDT
HLIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.90 | 10.10 | 9.84 | 10.07 | 10.07 | 1.72% | 458,386 |
| Sep 25, 2025 | 9.81 | 9.94 | 9.74 | 9.90 | 9.90 | 0.10% | 493,200 |
| Sep 24, 2025 | 10.18 | 10.20 | 9.85 | 9.89 | 9.89 | -2.66% | 683,800 |
| Sep 23, 2025 | 10.36 | 10.39 | 10.14 | 10.16 | 10.16 | -1.26% | 457,705 |
| Sep 22, 2025 | 10.25 | 10.31 | 10.17 | 10.29 | 10.29 | 0.78% | 554,700 |
| Sep 19, 2025 | 10.49 | 10.49 | 10.16 | 10.21 | 10.21 | -2.67% | 1,523,900 |
| Sep 18, 2025 | 10.19 | 10.51 | 10.13 | 10.49 | 10.49 | 4.59% | 935,717 |
| Sep 17, 2025 | 10.02 | 10.22 | 9.95 | 10.03 | 10.03 | 0.40% | 657,800 |
| Sep 16, 2025 | 9.97 | 10.02 | 9.88 | 9.99 | 9.99 | -0.10% | 689,407 |
| Sep 15, 2025 | 9.94 | 10.19 | 9.91 | 10.00 | 10.00 | 0.91% | 959,523 |
| Sep 12, 2025 | 10.03 | 10.10 | 9.78 | 9.91 | 9.91 | -2.08% | 704,226 |
| Sep 11, 2025 | 9.89 | 10.19 | 9.84 | 10.12 | 10.12 | 2.85% | 1,040,844 |
| Sep 10, 2025 | 9.90 | 9.97 | 9.78 | 9.84 | 9.84 | -0.71% | 522,709 |
| Sep 9, 2025 | 9.85 | 9.99 | 9.83 | 9.91 | 9.91 | -0.40% | 578,700 |
| Sep 8, 2025 | 10.04 | 10.13 | 9.94 | 9.95 | 9.95 | -0.90% | 789,446 |
| Sep 5, 2025 | 9.92 | 10.07 | 9.84 | 10.04 | 10.04 | 1.21% | 971,009 |
| 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 |