Harmonic Inc. (HLIT) NASDAQ

Currency In USD

HLIT Historical Return

If you invested $1000 in Harmonic Inc. (HLIT) 10 years ago, it would be worth $1,833.33 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,198.64, while $1000 invested 1 year ago would be worth $996.23. This corresponds to total returns of 83.33%, 19.86%, -0.38%, respectively, with annualized returns of 6.25%, 3.69%, -0.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HLIT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	10.64	10.56	10.56	10.76	10.51	1.39M
September 29, 2026	10.66	10.55	10.55	10.7	10.43	916,760
September 28, 2026	10.9	10.58	10.58	10.92	10.55	959,648
September 25, 2026	11.02	11.01	11.01	11.19	10.97	985,982
September 24, 2026	10.91	10.95	10.95	10.97	10.78	1.39M
September 23, 2026	11.25	10.99	10.99	11.35	10.96	758,014
September 22, 2026	11.35	11.29	11.29	11.46	11.15	1.03M
September 21, 2026	11.11	11.32	11.32	11.36	11.1	1.22M
September 18, 2026	11.1	11.1	11.1	11.2	10.74	4.07M
September 17, 2026	11.54	10.99	10.99	11.55	10.97	1.93M
September 16, 2026	11.74	11.15	11.15	11.82	11.08	2.05M
September 15, 2026	11.18	11.62	11.62	11.73	11.18	2.42M
September 11, 2026	11.9	12	12	12.2	11.9	1.03M
September 10, 2026	11.7	11.64	11.64	11.98	11.6	1.23M
September 09, 2026	11.86	11.8	11.8	12.11	11.75	1.21M
September 08, 2026	11.86	11.96	11.96	12.2	11.59	1.31M
September 04, 2026	11.68	11.78	11.78	11.84	11.64	879,262
September 03, 2026	11.79	11.61	11.61	11.79	11.54	866,669
September 02, 2026	11.74	11.79	11.79	11.82	11.53	1.05M
September 01, 2026	11.75	11.72	11.72	11.9	11.61	1.08M
August 31, 2026	12.02	11.98	11.98	12.12	11.83	1.25M
August 28, 2026	12.35	12.02	12.02	12.48	11.99	1.43M
August 27, 2026	12.61	12.28	12.28	12.72	12.25	1.09M
August 26, 2026	12.25	12.44	12.44	12.56	12.25	864,867
August 25, 2026	12.25	12.31	12.31	12.33	11.99	1.05M
August 24, 2026	12.26	12.01	12.01	12.31	11.89	1.48M
August 21, 2026	12.48	12.47	12.47	12.64	12.23	1.17M
August 20, 2026	12.47	12.37	12.37	12.64	12.28	1.12M
August 19, 2026	12.9	12.56	12.56	12.98	12.53	2.15M
August 18, 2026	12.93	12.73	12.73	13.31	12.69	1.52M
August 17, 2026	13.84	13.43	13.43	13.84	13.41	1.38M
August 14, 2026	13.18	13.92	13.92	13.98	13.18	2.73M
August 13, 2026	14.48	13.08	13.08	15.06	12.76	6.87M
August 12, 2026	11.86	12	12	12.1	11.72	2.9M
August 11, 2026	11.74	11.45	11.45	11.85	11.38	0
August 10, 2026	11.89	11.6	11.6	11.94	11.59	1.15M
August 07, 2026	11.9	11.84	11.84	11.96	11.68	760,809
August 06, 2026	11.86	11.68	11.68	12.16	11.63	873,710
August 05, 2026	12.21	11.98	11.98	12.26	11.87	1.04M
August 04, 2026	12.18	12.37	12.37	12.54	12.11	1.25M
August 03, 2026	11.5	11.8	11.8	11.83	11.43	1.03M
July 31, 2026	11.45	11.55	11.55	11.67	11.22	1.16M
July 30, 2026	11.01	11.22	11.22	11.26	10.93	1.04M
July 29, 2026	10.99	10.6	10.6	11.15	10.45	1.33M
July 28, 2026	11.05	11.06	11.06	11.09	10.54	1.46M
July 27, 2026	11.39	11.35	11.35	11.44	10.79	1.79M
July 23, 2026	11.81	11.6	11.6	12.01	11.44	1.39M
July 22, 2026	12.26	12	12	12.38	11.94	1.08M
July 21, 2026	12.33	12.47	12.47	12.49	12.21	1.27M
July 20, 2026	12.22	12.03	12.03	12.31	11.9	1.27M
July 17, 2026	11.89	12.03	12.03	12.43	11.75	1.42M
July 16, 2026	12.73	12.2	12.2	12.81	12.11	2.31M
July 15, 2026	13.88	12.99	12.99	13.88	12.66	1.26M
July 14, 2026	13.84	13.67	13.67	13.96	13.5	1.19M
July 13, 2026	13.75	13.67	13.67	13.94	13.47	1.88M
July 10, 2026	13.95	14.05	14.05	14.17	13.89	1.03M
July 09, 2026	14.11	14.14	14.14	14.33	13.97	1M
July 08, 2026	13.26	13.73	13.73	13.76	13.17	1.56M
July 07, 2026	13.64	13.43	13.43	13.88	13.21	1.87M
July 06, 2026	14.24	13.95	13.95	14.58	13.87	1.72M