Harmonic Inc. (HLIT) NASDAQ

9.31

-0.06(-0.64%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	9.46	9.31	9.31	9.52	9.18	942,918
March 12, 2026	9.16	9.37	9.37	9.45	9	1.36M
March 11, 2026	9.42	9.34	9.34	9.52	9.28	582,025
March 10, 2026	9.55	9.48	9.48	9.63	9.36	839,106
March 09, 2026	9.2	9.51	9.51	9.54	8.91	1.47M
March 06, 2026	9.66	9.38	9.38	9.87	9.3	1.06M
March 05, 2026	10.09	9.93	9.93	10.11	9.56	1.85M
March 04, 2026	10.31	10.22	10.22	10.33	10.02	844,984
March 03, 2026	10.44	10.21	10.21	10.45	10.11	1.14M
March 02, 2026	10.5	10.94	10.94	11.06	10.29	1.82M
February 27, 2026	10.36	10.63	10.63	10.9	10.36	1.73M
February 26, 2026	10.39	10.53	10.53	10.57	10.28	1.3M
February 25, 2026	10.47	10.34	10.34	10.61	10.23	1.27M
February 24, 2026	10.32	10.44	10.44	10.92	10.32	1.7M
February 23, 2026	10.76	10.29	10.29	10.81	10.05	1.97M
February 20, 2026	12	10.9	0	12.18	10.77	2.52M
February 19, 2026	10.55	10.73	0	10.82	10.45	1.25M
February 18, 2026	10.73	10.56	0	10.76	10.52	839,241
February 17, 2026	10.65	10.75	0	10.92	10.36	1.13M
February 13, 2026	10.16	10.68	0	10.78	10.09	1.03M
February 12, 2026	10.02	10.15	0	10.21	9.93	853,794
February 11, 2026	10.44	10.01	0	10.47	9.87	867,600
February 10, 2026	10.39	10.34	0	10.61	10.33	696,612
February 09, 2026	10.1	10.29	0	10.39	9.98	629,500
February 06, 2026	9.77	10.1	0	10.16	9.71	865,423
February 05, 2026	9.62	9.62	0	9.73	9.52	659,633
February 04, 2026	9.93	9.69	0	10.08	9.55	701,827
February 03, 2026	10.01	9.84	0	10.1	9.66	962,108
February 02, 2026	9.72	9.97	0	10.2	9.71	917,211
January 30, 2026	9.82	9.72	0	10.06	9.71	877,633
January 29, 2026	9.98	9.86	0	10.08	9.74	770,910
January 28, 2026	10.34	10.04	0	10.45	9.91	704,600
January 27, 2026	10.27	10.25	0	10.43	10.24	636,100
January 26, 2026	10.25	10.27	0	10.43	10.23	833,545
January 23, 2026	10.5	10.25	0	10.54	10.19	905,900
January 22, 2026	10.33	10.5	0	10.62	10.31	1.63M
January 21, 2026	9.95	10.17	0	10.23	9.92	1.08M
January 20, 2026	9.85	9.87	0	10.08	9.8	944,100
January 16, 2026	10.24	10.07	0	10.29	10.03	1.19M
January 15, 2026	10	10.22	0	10.42	10	1.07M
January 14, 2026	10.16	9.95	0	10.32	9.91	1.16M
January 13, 2026	10.06	10.23	0	10.39	10.06	1.03M
January 12, 2026	9.54	10.06	0	10.16	9.54	1.22M
January 09, 2026	9.55	9.63	0	9.72	9.27	1.15M
January 08, 2026	10.04	9.6	0	10.08	9.59	943,900
January 07, 2026	10.04	10.1	0	10.1	9.85	958,651
January 06, 2026	10.01	10.06	0	10.1	9.84	1.17M
January 05, 2026	10.01	10.03	0	10.2	9.93	1.03M
January 02, 2026	9.96	10.02	0	10.08	9.86	648,830
December 31, 2025	9.98	9.89	0	10	9.86	690,500
December 30, 2025	9.98	9.95	0	10.02	9.92	540,600
December 29, 2025	9.96	9.99	0	10	9.87	665,400
December 26, 2025	9.99	9.96	0	10.05	9.86	573,631
December 24, 2025	10.04	9.97	0	10.04	9.9	275,200
December 23, 2025	9.9	10	0	10.08	9.88	882,800
December 22, 2025	9.88	9.97	0	10.08	9.81	950,000
December 19, 2025	10.14	9.88	0	10.22	9.83	2.68M
December 18, 2025	10.44	10.15	0	10.51	10.08	1.07M
December 17, 2025	10.18	10.32	0	10.61	10.12	1.31M
December 16, 2025	10.64	10.42	0	10.67	10.32	1.19M