Get the Stockscreener App
11.35
1.43%
0.16
Pre-market:
11.13
-0.22
-1.94%
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 July 27, 2026, is $11.35.
- 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 352.19% to $11.35 now.
- The 52-week high stock price for HLIT is $17.68, representing a 55.77% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for HLIT is $7.80, indicating a -31.28% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $11.44 | $10.79 | $0.655 | 1,788,337.0 | +1.43% |
| Jul 24, 2026 | $11.62 | $11.09 | $0.53 | 1,391,051.0 | -3.53% |
| Jul 23, 2026 | $12.01 | $11.44 | $0.565 | 1,391,523.0 | -3.33% |
| Jul 22, 2026 | $12.38 | $11.94 | $0.44 | 1,078,322.0 | -3.77% |
| Jul 21, 2026 | $12.49 | $12.21 | $0.28 | 1,267,522.0 | +3.66% |
| Jul 20, 2026 | $12.30 | $11.90 | $0.405 | 1,270,823.0 | +0.00% |
| Jul 17, 2026 | $12.43 | $11.75 | $0.68 | 1,415,799.0 | -1.39% |
| Jul 16, 2026 | $12.81 | $12.11 | $0.70 | 2,313,036.0 | -6.08% |
| Jul 15, 2026 | $13.88 | $12.66 | $1.22 | 1,225,561.0 | -4.97% |
| Jul 14, 2026 | $13.96 | $13.50 | $0.455 | 1,207,368.0 | +0.00% |
| Jul 13, 2026 | $13.94 | $13.47 | $0.465 | 1,877,712.0 | -2.70% |
| Jul 10, 2026 | $14.17 | $13.88 | $0.285 | 1,033,927.0 | -0.64% |
| Jul 09, 2026 | $14.32 | $13.96 | $0.36 | 1,000,393.0 | +2.99% |
| Jul 08, 2026 | $13.76 | $13.17 | $0.59 | 1,559,301.0 | +2.23% |
| Jul 07, 2026 | $13.88 | $13.21 | $0.665 | 1,872,009.0 | -3.73% |
| Jul 06, 2026 | $14.58 | $13.87 | $0.71 | 1,717,242.0 | -0.85% |
| Jul 02, 2026 | $15.80 | $13.78 | $2.02 | 2,828,362.0 | -10.84% |
| Jul 01, 2026 | $16.27 | $15.62 | $0.65 | 1,937,729.0 | -3.37% |
| Jun 30, 2026 | $16.49 | $15.53 | $0.96 | 2,824,310.0 | +3.62% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $16.27 | $10.79 | $5.48 | 29,964,354.0 | -30.50% |
| Jun, 2026 | $16.49 | $13.01 | $3.48 | 64,010,085.0 | +8.07% |
| May, 2026 | $17.68 | $11.36 | $6.32 | 90,212,040.0 | +32.20% |
| Apr, 2026 | $11.72 | $8.83 | $2.89 | 20,237,668.0 | +27.28% |
| Mar, 2026 | $11.06 | $8.46 | $2.60 | 26,127,144.0 | -15.52% |
| 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% |
1.80%
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):