Harmonic Inc. - HLIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.16	9.95	9.95	10.32	9.91	1.09M
January 13, 2026	10.06	10.23	10.23	10.39	10.06	1.03M
January 12, 2026	9.54	10.06	10.06	10.16	9.54	1.22M
January 09, 2026	9.55	9.63	9.63	9.72	9.27	1.15M
January 08, 2026	10.04	9.6	9.6	10.08	9.59	943,900
January 07, 2026	10.04	10.1	10.1	10.1	9.85	958,651
January 06, 2026	10.01	10.06	10.06	10.1	9.84	1.17M
January 05, 2026	10.01	10.03	10.03	10.2	9.93	1.03M
January 02, 2026	9.96	10.02	10.02	10.08	9.86	648,830
December 31, 2025	9.98	9.89	9.89	10	9.86	690,500
December 30, 2025	9.98	9.95	9.95	10.02	9.92	540,600
December 29, 2025	9.96	9.99	9.99	10	9.87	665,400
December 26, 2025	9.99	9.96	9.96	10.05	9.86	573,631
December 24, 2025	10.04	9.97	9.97	10.04	9.9	275,200
December 23, 2025	9.9	10	10	10.08	9.88	882,800
December 22, 2025	9.88	9.97	9.97	10.08	9.81	940,964
December 19, 2025	10.14	9.88	9.88	10.22	9.83	2.68M
December 18, 2025	10.44	10.15	10.15	10.51	10.08	1.07M
December 17, 2025	10.18	10.32	10.32	10.61	10.12	1.31M
December 16, 2025	10.64	10.42	10.42	10.67	10.32	1.19M
December 15, 2025	10.32	10.46	10.46	10.59	10.28	1.39M
December 12, 2025	10.67	10.28	10.28	10.75	10.27	1.56M
December 11, 2025	10.69	10.71	10.71	10.75	10.45	1.59M
December 10, 2025	10.45	10.63	10.63	10.8	10.29	1.54M
December 09, 2025	10.32	10.45	10.45	10.57	10.1	1.47M
December 08, 2025	10.32	10.31	10.31	10.7	10.13	1.98M
December 05, 2025	9.6	9.69	9.69	9.69	9.53	751,467
December 04, 2025	9.71	9.58	9.58	9.71	9.53	602,231
December 03, 2025	9.68	9.76	9.76	9.79	9.52	762,004
December 02, 2025	9.54	9.67	9.67	9.7	9.49	792,120
December 01, 2025	9.47	9.41	9.41	9.56	9.35	752,400
November 28, 2025	9.58	9.56	9.56	9.6	9.48	365,311
November 26, 2025	9.48	9.54	9.54	9.65	9.4	1.36M
November 25, 2025	9.12	9.48	9.48	9.51	9.09	1.09M
November 24, 2025	8.89	9.01	9.01	9.11	8.82	1.71M
November 21, 2025	8.87	8.87	8.87	8.99	8.74	1.11M
November 20, 2025	9.42	8.85	8.85	9.42	8.81	791,500
November 19, 2025	9.3	9.2	9.2	9.4	9.12	1.15M
November 18, 2025	9.21	9.28	9.28	9.37	9.04	1.61M
November 17, 2025	9.47	9.3	9.3	9.55	9.28	917,800
November 14, 2025	9.44	9.56	9.56	9.64	9.42	895,100
November 13, 2025	10.26	9.61	9.61	10.33	9.5	1.03M
November 12, 2025	10.28	10.26	10.26	10.38	10.21	1.04M
November 11, 2025	10.03	10.23	10.23	10.34	10.02	830,400
November 10, 2025	10.23	10.09	10.09	10.26	9.95	886,634
November 07, 2025	10.07	10.01	10.01	10.19	9.92	700,145
November 06, 2025	10.47	10.18	10.18	10.62	10.14	791,100
November 05, 2025	10.4	10.44	10.44	10.59	10.35	1.12M
November 04, 2025	11.29	10.43	10.43	11.49	10.19	1.99M
November 03, 2025	10.71	10.67	10.67	10.79	10.4	1.14M
October 31, 2025	10.57	10.7	10.7	10.87	10.5	1.05M
October 30, 2025	10.38	10.65	10.65	10.82	10.34	1.19M
October 29, 2025	10.5	10.38	10.38	10.57	10.25	624,700
October 28, 2025	10.41	10.55	10.55	10.6	10.34	401,713
October 27, 2025	10.48	10.47	10.47	10.58	10.45	459,040
October 24, 2025	10.56	10.45	10.45	10.56	10.44	434,605
October 23, 2025	10.34	10.4	10.4	10.51	10.3	544,646
October 22, 2025	10.32	10.37	10.37	10.38	10.1	507,775
October 21, 2025	10.29	10.33	10.33	10.41	10.15	471,015
October 20, 2025	10.28	10.29	10.29	10.43	10.27	642,519

Harmonic Inc. (HLIT) NASDAQ