Harmonic Inc. - HLIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12	10.9	10.9	12.18	10.77	2.52M
February 19, 2026	10.55	10.73	10.73	10.82	10.45	1.25M
February 18, 2026	10.73	10.56	10.56	10.76	10.52	839,241
February 17, 2026	10.65	10.75	10.75	10.92	10.36	1.13M
February 13, 2026	10.16	10.68	10.68	10.78	10.09	1.03M
February 12, 2026	10.02	10.15	10.15	10.21	9.93	853,794
February 11, 2026	10.44	10.01	10.01	10.47	9.87	867,600
February 10, 2026	10.39	10.34	10.34	10.61	10.33	696,612
February 09, 2026	10.1	10.29	10.29	10.39	9.98	629,500
February 06, 2026	9.77	10.1	10.1	10.16	9.71	865,423
February 05, 2026	9.62	9.62	9.62	9.73	9.52	659,633
February 04, 2026	9.93	9.69	9.69	10.08	9.55	701,827
February 03, 2026	10.01	9.84	9.84	10.1	9.66	962,108
February 02, 2026	9.72	9.97	9.97	10.2	9.71	917,211
January 30, 2026	9.82	9.72	9.72	10.06	9.71	877,633
January 29, 2026	9.98	9.86	9.86	10.08	9.74	770,910
January 28, 2026	10.34	10.04	10.04	10.45	9.91	704,600
January 27, 2026	10.27	10.25	10.25	10.43	10.24	636,100
January 26, 2026	10.3	10.27	10.27	10.43	10.23	833,545
January 23, 2026	10.5	10.25	10.25	10.54	10.19	905,900
January 22, 2026	10.33	10.5	10.5	10.62	10.31	1.63M
January 21, 2026	9.95	10.17	10.17	10.23	9.92	1.08M
January 20, 2026	9.85	9.87	9.87	10.08	9.8	944,100
January 16, 2026	10.24	10.07	10.07	10.29	10.03	1.19M
January 15, 2026	10	10.22	10.22	10.42	10	1.07M
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

Harmonic Inc. (HLIT) NASDAQ