Harmonic Inc. (HLIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

14.48

+0.05

(+0.35%)

As of 12:28PM EDT. Market open.

Advertisement

Time Period:

Oct 18, 2023 - Oct 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	14.49	14.51	14.37	14.48	14.48	208,100
Oct 17, 2024	14.30	14.51	14.24	14.43	14.43	471,500
Oct 16, 2024	14.28	14.34	14.17	14.30	14.30	566,900
Oct 15, 2024	13.92	14.37	13.79	14.16	14.16	1,002,200
Oct 14, 2024	13.71	13.79	13.57	13.78	13.78	403,800
Oct 11, 2024	13.46	13.69	13.46	13.67	13.67	376,500
Oct 10, 2024	13.55	13.55	13.36	13.46	13.46	545,000
Oct 09, 2024	13.37	13.69	13.28	13.59	13.59	729,800
Oct 08, 2024	13.31	13.71	13.29	13.37	13.37	767,400
Oct 07, 2024	13.63	13.72	13.20	13.24	13.24	985,800
Oct 04, 2024	13.95	13.98	13.71	13.76	13.76	639,900
Oct 03, 2024	13.76	13.85	13.55	13.73	13.73	696,700
Oct 02, 2024	13.84	14.05	13.80	13.89	13.89	583,700
Oct 01, 2024	14.58	14.58	13.92	13.95	13.95	689,200
Sep 30, 2024	14.40	14.75	14.28	14.57	14.57	1,018,900
Sep 27, 2024	14.63	14.78	14.47	14.49	14.49	1,077,200
Sep 26, 2024	14.41	14.50	14.31	14.48	14.48	841,600
Sep 25, 2024	14.38	14.51	14.21	14.23	14.23	858,900
Sep 24, 2024	14.25	14.50	14.15	14.40	14.40	880,900
Sep 23, 2024	14.22	14.44	14.17	14.24	14.24	656,500
Sep 20, 2024	14.06	14.26	13.98	14.05	14.05	2,163,300
Sep 19, 2024	13.96	14.15	13.59	14.13	14.13	1,078,300
Sep 18, 2024	13.57	13.87	13.35	13.59	13.59	1,151,200
Sep 17, 2024	13.50	13.75	13.46	13.59	13.59	674,700
Sep 16, 2024	13.41	13.52	13.19	13.45	13.45	728,200
Sep 13, 2024	13.85	13.98	13.36	13.41	13.41	2,399,600
Sep 12, 2024	13.96	13.96	13.72	13.81	13.81	1,180,900
Sep 11, 2024	13.48	14.01	13.40	13.84	13.84	2,744,500
Sep 10, 2024	13.42	13.76	13.35	13.58	13.58	2,032,300
Sep 09, 2024	13.34	13.60	13.05	13.36	13.36	757,700
Sep 06, 2024	13.88	13.91	13.13	13.32	13.32	1,233,900
Sep 05, 2024	14.13	14.19	13.91	13.91	13.91	944,500
Sep 04, 2024	14.14	14.22	13.96	14.06	14.06	657,000
Sep 03, 2024	14.32	14.42	14.12	14.16	14.16	988,600
Aug 30, 2024	14.68	14.77	14.43	14.45	14.45	1,056,700
Aug 29, 2024	14.32	14.80	14.32	14.66	14.66	710,500
Aug 28, 2024	14.27	14.43	14.10	14.25	14.25	787,900
Aug 27, 2024	14.27	14.42	14.17	14.34	14.34	572,100
Aug 26, 2024	14.46	14.50	14.23	14.48	14.48	699,900
Aug 23, 2024	13.80	14.44	13.75	14.41	14.41	999,800
Aug 22, 2024	14.00	14.04	13.69	13.72	13.72	426,200
Aug 21, 2024	13.94	14.04	13.85	13.97	13.97	641,000
Aug 20, 2024	14.10	14.11	13.91	13.92	13.92	571,500
Aug 19, 2024	14.03	14.14	13.97	14.08	14.08	856,000
Aug 16, 2024	13.97	14.20	13.94	13.98	13.98	1,304,700
Aug 15, 2024	14.10	14.27	13.96	14.01	14.01	1,081,300
Aug 14, 2024	13.61	13.96	13.50	13.67	13.67	657,200
Aug 13, 2024	13.24	13.58	13.20	13.54	13.54	775,500
Aug 12, 2024	13.12	13.23	13.00	13.23	13.23	583,800
Aug 09, 2024	13.24	13.24	13.03	13.13	13.13	660,800
Aug 08, 2024	13.09	13.35	12.98	13.28	13.28	754,200
Aug 07, 2024	13.54	13.54	12.86	12.89	12.89	974,300
Aug 06, 2024	13.25	13.54	12.95	13.28	13.28	982,600
Aug 05, 2024	13.13	13.61	13.05	13.13	13.13	1,487,800
Aug 02, 2024	14.07	14.38	13.79	13.92	13.92	1,925,600
Aug 01, 2024	14.70	14.70	14.01	14.50	14.50	1,905,000
Jul 31, 2024	14.32	14.88	14.21	14.66	14.66	3,270,200
Jul 30, 2024	14.81	15.31	13.64	14.24	14.24	6,780,700
Jul 29, 2024	12.11	12.11	11.70	11.75	11.75	1,960,800
Jul 26, 2024	12.01	12.17	11.97	12.04	12.04	1,166,800
Jul 25, 2024	12.04	12.15	11.87	11.89	11.89	1,245,000
Jul 24, 2024	12.35	12.52	11.91	11.96	11.96	1,066,100
Jul 23, 2024	12.53	12.57	12.39	12.46	12.46	846,800
Jul 22, 2024	12.29	12.63	12.21	12.57	12.57	680,000
Jul 19, 2024	12.46	12.46	12.27	12.28	12.28	574,800
Jul 18, 2024	12.69	12.76	12.31	12.42	12.42	1,109,900
Jul 17, 2024	12.51	12.73	12.51	12.60	12.60	1,698,700
Jul 16, 2024	12.40	12.69	12.34	12.58	12.58	1,373,200
Jul 15, 2024	12.03	12.32	11.89	12.32	12.32	1,780,900
Jul 12, 2024	12.03	12.07	11.82	11.91	11.91	1,302,600
Jul 11, 2024	12.10	12.22	11.98	12.00	12.00	1,814,400
Jul 10, 2024	11.95	12.09	11.92	12.04	12.04	1,311,800
Jul 09, 2024	12.09	12.17	11.99	12.04	12.04	1,250,400
Jul 08, 2024	11.93	12.19	11.93	12.03	12.03	1,083,000
Jul 05, 2024	11.95	11.96	11.76	11.83	11.83	544,900
Jul 03, 2024	11.92	12.02	11.83	11.95	11.95	686,300
Jul 02, 2024	11.83	11.92	11.76	11.91	11.91	663,700
Jul 01, 2024	11.77	11.91	11.73	11.87	11.87	763,800
Jun 28, 2024	11.81	11.91	11.74	11.77	11.77	2,654,400
Jun 27, 2024	11.60	11.72	11.55	11.71	11.71	677,200
Jun 26, 2024	11.52	11.72	11.51	11.56	11.56	947,700
Jun 25, 2024	11.46	11.69	11.41	11.62	11.62	663,700
Jun 24, 2024	11.52	11.73	11.43	11.51	11.51	776,700
Jun 21, 2024	11.21	11.55	11.21	11.51	11.51	1,434,900
Jun 20, 2024	11.00	11.30	10.97	11.20	11.20	713,900
Jun 18, 2024	11.46	11.50	11.07	11.09	11.09	841,100
Jun 17, 2024	11.37	11.51	11.26	11.45	11.45	852,400
Jun 14, 2024	11.29	11.32	11.13	11.26	11.26	713,200
Jun 13, 2024	11.39	11.43	11.19	11.29	11.29	1,171,200
Jun 12, 2024	11.42	11.71	11.31	11.39	11.39	691,200
Jun 11, 2024	11.21	11.34	11.12	11.23	11.23	890,800
Jun 10, 2024	11.35	11.36	11.14	11.26	11.26	619,300
Jun 07, 2024	11.64	11.69	11.48	11.49	11.49	892,200
Jun 06, 2024	11.75	11.83	11.59	11.72	11.72	879,100
Jun 05, 2024	11.90	12.07	11.63	11.82	11.82	1,057,400
Jun 04, 2024	12.20	12.22	11.84	11.88	11.88	957,400
Jun 03, 2024	12.23	12.43	12.18	12.31	12.31	925,100
May 31, 2024	12.17	12.27	11.96	12.23	12.23	1,387,600
May 30, 2024	11.93	12.20	11.88	12.15	12.15	1,085,200
May 29, 2024	11.91	12.04	11.82	11.83	11.83	653,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,860.02+18.55(+0.32%)

Dow 3043,240.89+1.84(+0.00%)

Nasdaq18,472.29+98.68(+0.54%)

Russell 20002,277.40-3.45(-0.15%)

Crude Oil69.78-0.89(-1.26%)

Gold2,732.20+24.70(+0.91%)

Harmonic Inc. (HLIT)

S&P 500
5,860.02
+18.55(+0.32%)

Dow 30
43,240.89
+1.84(+0.00%)

Nasdaq
18,472.29
+98.68(+0.54%)

Russell 2000
2,277.40
-3.45(-0.15%)

Crude Oil
69.78
-0.89(-1.26%)

Gold
2,732.20
+24.70(+0.91%)