Stockscreener 앱 받기
10.68
5.22%
0.53
Harmonic Inc 주식 (HLIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $10.78 | $10.09 | $0.69 | 1,014,165.0 | +5.22% |
| 2026-02-12 | $10.21 | $9.93 | $0.275 | 853,519.0 | +1.40% |
| 2026-02-11 | $10.47 | $9.87 | $0.60 | 590,345.0 | -3.19% |
| 2026-02-10 | $10.61 | $10.32 | $0.285 | 696,612.0 | +0.49% |
| 2026-02-09 | $10.39 | $9.98 | $0.41 | 629,364.0 | +1.88% |
| 2026-02-06 | $10.16 | $9.71 | $0.45 | 865,420.0 | +4.99% |
| 2026-02-05 | $9.73 | $9.52 | $0.21 | 659,404.0 | -0.72% |
| 2026-02-04 | $10.08 | $9.55 | $0.53 | 701,827.0 | -1.52% |
| 2026-02-03 | $10.10 | $9.66 | $0.43 | 962,008.0 | -1.30% |
| 2026-02-02 | $10.20 | $9.71 | $0.4888 | 916,966.0 | +2.57% |
| 2026-01-30 | $10.06 | $9.71 | $0.35 | 877,633.0 | -1.42% |
| 2026-01-29 | $10.08 | $9.73 | $0.345 | 769,772.0 | -1.79% |
| 2026-01-28 | $10.45 | $9.91 | $0.535 | 704,525.0 | -2.05% |
| 2026-01-27 | $10.43 | $10.23 | $0.195 | 636,097.0 | -0.19% |
| 2026-01-26 | $10.43 | $10.23 | $0.20 | 833,545.0 | +0.20% |
| 2026-01-23 | $10.54 | $10.19 | $0.35 | 905,407.0 | -2.38% |
| 2026-01-22 | $10.62 | $10.31 | $0.305 | 1,129,143.0 | +3.24% |
| 2026-01-21 | $10.22 | $9.92 | $0.305 | 1,079,474.0 | +3.04% |
| 2026-01-20 | $10.08 | $9.80 | $0.28 | 943,929.0 | -1.99% |
| 2026-01-16 | $10.29 | $10.03 | $0.26 | 1,175,700.0 | -1.47% |
| 2026-01-15 | $10.42 | $10.00 | $0.42 | 1,070,796.0 | +2.71% |
Harmonic Inc 주식 (HLIT) 연도별 가격 이력
이 심층 분석에서는 Harmonic Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harmonic Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harmonic Inc 주식 (HLIT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $10.78 | $9.52 | $1.26 | 8,903,795.0 | +9.88% |
| 2026-01 | $10.62 | $9.27 | $1.35 | 19,387,845.0 | -1.72% |
Harmonic Inc 주식 (HLIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.79 | $9.35 | $1.45 | 22,525,273.0 | +4.08% |
| 2025-11 | $11.49 | $8.73 | $2.76 | 20,507,681.0 | -10.65% |
| 2025-10 | $10.87 | $9.70 | $1.17 | 17,047,798.0 | +5.11% |
| 2025-09 | $10.51 | $9.32 | $1.18 | 16,875,243.0 | +5.82% |
| 2025-08 | $9.81 | $8.25 | $1.56 | 23,753,268.0 | +13.04% |
| 2025-07 | $10.20 | $7.80 | $2.40 | 30,272,151.0 | -10.14% |
| 2025-06 | $9.74 | $8.67 | $1.07 | 18,644,693.0 | +4.99% |
| 2025-05 | $9.87 | $8.79 | $1.08 | 15,844,073.0 | +0.45% |
| 2025-04 | $9.74 | $7.91 | $1.83 | 24,912,518.0 | -6.36% |
| 2025-03 | $10.73 | $9.47 | $1.26 | 21,712,969.0 | -6.98% |
| 2025-02 | $11.51 | $8.42 | $3.09 | 32,971,502.0 | -8.60% |
| 2025-01 | $13.68 | $11.24 | $2.43 | 18,808,325.0 | -14.74% |
Harmonic Inc 주식 (HLIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.75 | $12.70 | $1.05 | 20,264,985.0 | +3.28% |
| 2024-11 | $12.84 | $10.82 | $2.02 | 19,940,941.0 | +15.60% |
| 2024-10 | $15.46 | $10.38 | $5.08 | 25,752,990.0 | -23.88% |
| 2024-09 | $14.78 | $13.05 | $1.73 | 23,407,327.0 | +0.83% |
| 2024-08 | $14.80 | $12.86 | $1.94 | 19,405,601.0 | -1.43% |
| 2024-07 | $15.31 | $11.70 | $3.61 | 30,984,145.0 | +24.55% |
| 2024-06 | $12.43 | $10.97 | $1.46 | 17,644,755.0 | -3.76% |
| 2024-05 | $12.27 | $10.60 | $1.67 | 26,518,443.0 | +13.87% |
| 2024-04 | $13.68 | $9.10 | $4.58 | 58,010,117.0 | -20.09% |
| 2024-03 | $13.84 | $12.32 | $1.52 | 21,936,440.0 | +2.36% |
| 2024-02 | $14.18 | $11.79 | $2.39 | 41,651,180.0 | +12.22% |
| 2024-01 | $13.35 | $11.07 | $2.28 | 49,471,759.0 | -10.28% |
3.48%
0.35%
자본화:
|
볼륨(24시간):