Get the Stockscreener App
9.39
1.29%
0.13
Harmonic Inc Stock (HLIT) Price History
The historical daily chart and data for Harmonic Inc stock (HLIT), show that the latest closing stock price as of March 24, 2026, is $9.39.
- Harmonic Inc all-time high stock price is $18.43, occurred on June 21, 2023.
- The lowest Harmonic Inc stock price recorded was $2.51 on May 19, 2016. Since then, Harmonic Inc's stock price has risen over 274.10% to $9.39 now.
- The 52-week high stock price for HLIT is $12.18, representing a 29.71% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for HLIT is $7.80, indicating a -16.93% decrease from the current share price, occurred on July 29, 2025.
- The closing price of Harmonic Inc (HLIT) stock in the beginning of 2025 was $12.02. The stock closed the year at $13.10, a gain of over 8.99% for the year.
The table below shows more information about HLIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 24, 2026 | $9.47 | $9.10 | $0.37 | 286,392.0 | +1.30% |
| Mar 23, 2026 | $9.36 | $9.06 | $0.30 | 1,114,393.0 | +2.89% |
| Mar 20, 2026 | $9.33 | $8.86 | $0.47 | 2,304,314.0 | -2.81% |
| Mar 19, 2026 | $9.54 | $9.20 | $0.345 | 1,154,856.0 | -0.86% |
| Mar 18, 2026 | $9.69 | $9.32 | $0.3698 | 1,087,474.0 | -2.10% |
| Mar 17, 2026 | $9.67 | $9.45 | $0.22 | 808,233.0 | +0.63% |
| Mar 16, 2026 | $9.59 | $9.37 | $0.22 | 750,480.0 | +1.83% |
| Mar 13, 2026 | $9.52 | $9.18 | $0.345 | 942,893.0 | -0.64% |
| Mar 12, 2026 | $9.45 | $9.00 | $0.45 | 1,359,875.0 | +0.32% |
| Mar 11, 2026 | $9.52 | $9.28 | $0.24 | 602,246.0 | -1.48% |
| Mar 10, 2026 | $9.63 | $9.36 | $0.27 | 839,086.0 | -0.32% |
| Mar 09, 2026 | $9.54 | $8.91 | $0.6272 | 1,473,708.0 | +1.39% |
| Mar 06, 2026 | $9.87 | $9.30 | $0.565 | 1,056,678.0 | -5.54% |
| Mar 05, 2026 | $10.11 | $9.56 | $0.55 | 1,844,994.0 | -2.84% |
| Mar 04, 2026 | $10.32 | $10.02 | $0.31 | 862,072.0 | +0.10% |
| Mar 03, 2026 | $10.85 | $10.00 | $0.845 | 1,211,620.0 | -6.67% |
| Mar 02, 2026 | $11.06 | $10.29 | $0.77 | 1,790,605.0 | +2.92% |
| Feb 27, 2026 | $10.90 | $10.36 | $0.5391 | 1,721,685.0 | +0.95% |
| Feb 26, 2026 | $10.57 | $10.28 | $0.29 | 1,294,162.0 | +1.84% |
| Feb 25, 2026 | $10.61 | $10.22 | $0.385 | 1,251,324.0 | -0.96% |
| Feb 24, 2026 | $10.91 | $10.32 | $0.595 | 1,676,374.0 | +1.46% |
Harmonic Inc Stock (HLIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harmonic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harmonic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harmonic Inc Stock (HLIT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $11.06 | $8.86 | $2.20 | 19,489,919.0 | -11.76% |
| Feb, 2026 | $12.18 | $9.52 | $2.66 | 21,302,112.0 | +9.36% |
| Jan, 2026 | $10.62 | $9.27 | $1.35 | 19,387,845.0 | -1.72% |
Harmonic Inc Stock (HLIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.79 | $9.35 | $1.45 | 22,525,273.0 | +4.08% |
| Nov, 2025 | $11.49 | $8.73 | $2.76 | 20,507,681.0 | -10.65% |
| Oct, 2025 | $10.87 | $9.70 | $1.17 | 17,047,798.0 | +5.11% |
| Sep, 2025 | $10.51 | $9.32 | $1.18 | 16,875,243.0 | +5.82% |
| Aug, 2025 | $9.81 | $8.25 | $1.56 | 23,753,268.0 | +13.04% |
| Jul, 2025 | $10.20 | $7.80 | $2.40 | 30,272,151.0 | -10.14% |
| Jun, 2025 | $9.74 | $8.67 | $1.07 | 18,644,693.0 | +4.99% |
| May, 2025 | $9.87 | $8.79 | $1.08 | 15,844,073.0 | +0.45% |
| Apr, 2025 | $9.74 | $7.91 | $1.83 | 24,912,518.0 | -6.36% |
| Mar, 2025 | $10.73 | $9.47 | $1.26 | 21,712,969.0 | -6.98% |
| Feb, 2025 | $11.51 | $8.42 | $3.09 | 32,971,502.0 | -8.60% |
| Jan, 2025 | $13.68 | $11.24 | $2.43 | 18,808,325.0 | -14.74% |
Harmonic Inc Stock (HLIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.75 | $12.70 | $1.05 | 20,264,985.0 | +3.28% |
| Nov, 2024 | $12.84 | $10.82 | $2.02 | 19,940,941.0 | +15.60% |
| Oct, 2024 | $15.46 | $10.38 | $5.08 | 25,752,990.0 | -23.88% |
| Sep, 2024 | $14.78 | $13.05 | $1.73 | 23,407,327.0 | +0.83% |
| Aug, 2024 | $14.80 | $12.86 | $1.94 | 19,405,601.0 | -1.43% |
| Jul, 2024 | $15.31 | $11.70 | $3.61 | 30,984,145.0 | +24.55% |
| Jun, 2024 | $12.43 | $10.97 | $1.46 | 17,644,755.0 | -3.76% |
| May, 2024 | $12.27 | $10.60 | $1.67 | 26,518,443.0 | +13.87% |
| Apr, 2024 | $13.68 | $9.10 | $4.58 | 58,010,117.0 | -20.09% |
| Mar, 2024 | $13.84 | $12.32 | $1.52 | 21,936,440.0 | +2.36% |
| Feb, 2024 | $14.18 | $11.79 | $2.39 | 41,651,180.0 | +12.22% |
| Jan, 2024 | $13.35 | $11.07 | $2.28 | 49,471,759.0 | -10.28% |
0.68%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):