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 $4,460.32 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,717.6, while $1000 invested 1 year ago would be worth $1,520.56. This corresponds to total returns of 346.03%, 71.76%, 52.06%, respectively, with annualized returns of 16.12%, 11.42%, 52.06%.

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
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
July 02, 2026	15.78	14.07	14.07	15.8	13.78	2.83M
July 01, 2026	15.99	15.78	15.78	16.27	15.62	1.94M
June 30, 2026	15.61	16.33	16.33	16.49	15.53	2.82M
June 29, 2026	14.95	15.76	15.76	15.79	14.61	2.57M
June 26, 2026	14.52	14.9	14.9	15.14	14.24	5.83M
June 25, 2026	14.78	14.85	14.85	15.06	14.27	1.67M
June 24, 2026	14.7	14.54	14.54	14.88	14.3	1.31M
June 23, 2026	14.52	14.66	14.66	14.87	14.15	2.35M
June 22, 2026	15.08	14.96	14.96	15.38	14.83	2.51M
June 18, 2026	15.39	15.08	15.08	15.39	14.89	3.66M
June 17, 2026	15.17	14.85	14.85	15.45	14.81	3.05M
June 16, 2026	15.09	14.8	14.8	15.26	14.63	1.51M
June 15, 2026	15.51	15.07	15.07	15.57	14.9	2.29M
June 12, 2026	14.51	14.93	14.93	15.12	14.27	2.06M
June 11, 2026	13.74	14.51	14.51	14.54	13.62	2.86M
June 10, 2026	13.38	13.5	13.5	13.99	13.38	2.06M
June 09, 2026	14.15	13.41	13.41	14.31	13.01	3.02M
June 08, 2026	13.7	14.09	14.09	14.35	13.42	2.83M
June 05, 2026	14.36	13.27	13.27	14.59	13.21	3.56M
June 04, 2026	14.41	14.61	14.61	14.66	14.06	3.83M
June 03, 2026	15.35	14.66	14.66	15.56	14.57	4.45M
June 02, 2026	15.85	15.58	15.58	16.38	15.57	4.49M
June 01, 2026	15.25	15.81	15.81	15.89	15.15	5.17M
May 29, 2026	16.62	15.11	15.11	16.66	14.9	10M
May 28, 2026	17.2	17	17	17.68	16.42	6.21M
May 27, 2026	16.63	17.11	17.11	17.2	15.45	8.23M
May 26, 2026	17.2	16.9	16.9	17.59	15.82	18.55M
May 22, 2026	14.3	15.2	15.2	15.26	13.76	12.31M
May 21, 2026	12.18	12.7	12.7	12.78	12.18	2.09M
May 20, 2026	12.4	12.31	12.31	12.68	12.15	1.79M
May 19, 2026	12.14	12.3	12.3	12.44	11.98	1.75M
May 18, 2026	12.66	12.48	12.48	12.76	12.24	1.6M
May 15, 2026	13.08	12.54	12.54	13.23	12.43	2.14M
May 14, 2026	13.67	13.34	13.34	13.85	12.98	2.05M
May 13, 2026	13.06	13.35	13.35	13.53	12.68	3.22M
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