Harmonic Inc. - HLIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	10.19	10.2	10.2	10.32	10.15	636,424
October 16, 2025	10.29	10.29	10.29	10.42	10.22	707,908
October 15, 2025	10.27	10.24	10.24	10.42	10.19	618,937
October 14, 2025	9.81	10.17	10.17	10.23	9.76	693,401
October 13, 2025	9.92	9.93	9.93	9.95	9.77	737,149
October 10, 2025	10.28	9.71	9.71	10.39	9.7	709,004
October 09, 2025	10.32	10.29	10.29	10.44	10.15	824,100
October 08, 2025	10.42	10.35	10.35	10.49	10.35	712,531
October 07, 2025	10.68	10.4	10.4	10.74	10.31	936,928
October 06, 2025	10.78	10.64	10.64	10.82	10.49	924,822
October 03, 2025	10.6	10.69	10.69	10.85	10.6	878,600
October 02, 2025	10.66	10.6	10.6	10.66	10.41	814,518
October 01, 2025	10.3	10.6	10.6	10.82	10.17	1.63M
September 30, 2025	10	10.18	10.18	10.2	10	719,600
September 29, 2025	10.12	10.04	10.04	10.14	9.96	767,507
September 26, 2025	9.9	10.07	10.07	10.1	9.84	458,400
September 25, 2025	9.81	9.9	9.9	9.94	9.74	493,200
September 24, 2025	10.18	9.89	9.89	10.2	9.85	683,800
September 23, 2025	10.36	10.16	10.16	10.39	10.14	457,705
September 22, 2025	10.25	10.29	10.29	10.31	10.17	554,700
September 19, 2025	10.49	10.21	10.21	10.49	10.16	1.52M
September 18, 2025	10.19	10.49	10.49	10.51	10.13	935,717
September 17, 2025	10.02	10.03	10.03	10.22	9.95	657,800
September 16, 2025	9.97	9.99	9.99	10.02	9.88	689,407
September 15, 2025	9.94	10	10	10.19	9.91	959,523
September 12, 2025	10.03	9.91	9.91	10.1	9.78	704,226
September 11, 2025	9.89	10.12	10.12	10.19	9.84	1.04M
September 10, 2025	9.89	9.84	9.84	9.96	9.78	468,729

Harmonic Inc. (HLIT) NASDAQ