Harmonic Inc. (HLIT) NASDAQ

12.95

+0.12(+0.94%)

Updated at May 12 04:00PM

Currency In USD

HLIT Historical Return

If you invested $1000 in Harmonic Inc. (HLIT) 10 years ago, it would be worth $4,404.76 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,879.54, while $1000 invested 1 year ago would be worth $1,330.94. This corresponds to total returns of 340.48%, 87.95%, 33.09%, respectively, with annualized returns of 15.97%, 13.44%, 33.09%.

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
May 12, 2026	14.55	12.95	12.95	15.39	12.54	7.65M
May 11, 2026	13.02	12.83	12.83	13.09	12.71	2.69M
May 08, 2026	12.34	12.81	12.81	12.88	12.22	2.32M
May 07, 2026	12.17	12.28	12.28	12.38	11.9	1.84M
May 06, 2026	11.84	12.18	12.18	12.33	11.76	1.88M
May 05, 2026	11.95	11.89	11.89	12.15	11.83	1.12M
May 04, 2026	11.75	11.8	11.8	11.99	11.6	1.24M
May 01, 2026	11.52	11.76	11.76	11.81	11.36	1.22M
April 30, 2026	10.44	11.43	11.43	11.72	10.34	3.09M
April 29, 2026	10.19	10.32	10.32	10.4	10.18	880,104
April 28, 2026	10.5	10.21	10.21	10.5	10.13	808,246
April 27, 2026	10.56	10.49	10.49	10.61	10.41	835,520
April 24, 2026	10.45	10.56	10.56	10.66	10.4	438,782
April 23, 2026	10.64	10.43	10.43	10.69	10.34	650,915
April 22, 2026	10.88	10.64	10.64	10.91	10.57	744,124
April 21, 2026	10.83	10.82	10.82	10.94	10.67	876,512
April 20, 2026	10.46	10.83	10.83	10.89	10.45	848,693
April 17, 2026	10.41	10.5	10.5	10.75	10.33	1.08M
April 16, 2026	9.88	10.22	10.22	10.23	9.83	1.15M
April 15, 2026	9.79	9.88	9.88	9.89	9.63	908,887
April 14, 2026	9.96	9.78	9.78	10.04	9.74	891,909
April 13, 2026	9.71	9.95	9.95	9.96	9.7	725,664
April 10, 2026	9.73	9.75	9.75	9.8	9.66	622,467
April 09, 2026	9.57	9.69	9.69	9.73	9.57	816,476
April 08, 2026	9.8	9.61	9.61	9.84	9.54	1.34M
April 07, 2026	9.27	9.38	9.38	9.39	9.16	941,400
April 06, 2026	9.18	9.29	9.29	9.31	9.1	832,962
April 02, 2026	8.83	9.2	9.2	9.24	8.83	903,744
April 01, 2026	9.15	9.08	9.08	9.25	9.02	849,082
March 31, 2026	9	8.98	8.98	9.05	8.71	1.31M
March 30, 2026	9.33	8.85	8.85	9.4	8.47	2.21M
March 27, 2026	9.36	9.38	9.38	9.67	9.33	970,567
March 26, 2026	9.41	9.4	9.4	9.56	9.37	694,363
March 25, 2026	9.46	9.51	9.51	9.59	9.38	717,826
March 24, 2026	9.16	9.32	9.32	9.47	9.1	1.02M
March 23, 2026	9.27	9.26	9.26	9.36	9.06	1.11M
March 20, 2026	9.27	9	9	9.33	8.86	2.27M
March 19, 2026	9.24	9.26	9.26	9.55	9.2	1.16M
March 18, 2026	9.53	9.34	9.34	9.67	9.32	1.04M
March 17, 2026	9.48	9.54	9.54	9.67	9.45	808,346
March 16, 2026	9.37	9.48	9.48	9.59	9.37	750,480
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	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