Get the Stockscreener App
9.08
0.00%
0.00
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 May 09, 2025, is $9.08.
- 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 261.75% to $9.08 now.
- The 52-week high stock price for HLIT is $15.46, representing a 70.26% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for HLIT is $7.91, indicating a -12.89% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Harmonic Inc (HLIT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $9.22 | $9.05 | $0.17 | 760,018.0 | +0.00% |
| May 08, 2025 | $9.15 | $8.96 | $0.19 | 680,646.0 | +2.14% |
| May 07, 2025 | $9.00 | $8.79 | $0.21 | 648,075.0 | -0.34% |
| May 06, 2025 | $8.98 | $8.79 | $0.195 | 862,626.0 | -0.11% |
| May 05, 2025 | $9.07 | $8.86 | $0.21 | 967,563.0 | -0.78% |
| May 02, 2025 | $9.18 | $8.93 | $0.25 | 1,710,643.0 | -0.22% |
| May 01, 2025 | $9.17 | $8.97 | $0.195 | 943,922.0 | +0.45% |
| Apr 30, 2025 | $9.33 | $8.74 | $0.585 | 1,340,405.0 | -4.77% |
| Apr 29, 2025 | $9.56 | $8.73 | $0.83 | 2,140,597.0 | +1.29% |
| Apr 28, 2025 | $9.33 | $9.14 | $0.185 | 1,153,163.0 | +1.09% |
| Apr 25, 2025 | $9.23 | $9.00 | $0.235 | 653,634.0 | +1.54% |
| Apr 24, 2025 | $9.09 | $8.75 | $0.34 | 978,234.0 | +3.07% |
| Apr 23, 2025 | $9.13 | $8.74 | $0.385 | 980,824.0 | +1.50% |
| Apr 22, 2025 | $8.77 | $8.59 | $0.185 | 1,243,480.0 | +1.64% |
| Apr 21, 2025 | $8.80 | $8.42 | $0.38 | 641,114.0 | -4.16% |
| Apr 17, 2025 | $8.99 | $8.77 | $0.225 | 1,030,379.0 | +0.23% |
| Apr 16, 2025 | $9.05 | $8.74 | $0.305 | 886,441.0 | -1.66% |
| Apr 15, 2025 | $9.17 | $8.93 | $0.24 | 1,161,258.0 | +0.78% |
| Apr 14, 2025 | $9.15 | $8.86 | $0.295 | 1,059,773.0 | +0.11% |
| Apr 11, 2025 | $8.98 | $8.66 | $0.325 | 1,108,391.0 | +1.94% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.22 | $8.79 | $0.435 | 7,333,511.0 | +1.11% |
| 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% |
Harmonic Inc Stock (HLIT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.15 | $9.75 | $3.40 | 44,417,275.0 | +17.90% |
| Nov, 2023 | $11.46 | $10.22 | $1.23 | 27,798,256.0 | +2.50% |
| Oct, 2023 | $11.26 | $8.80 | $2.46 | 57,753,461.0 | +12.05% |
| Sep, 2023 | $10.78 | $9.35 | $1.43 | 28,763,283.0 | -9.83% |
| Aug, 2023 | $12.01 | $9.96 | $2.05 | 55,552,642.0 | -28.42% |
| Jul, 2023 | $16.39 | $14.77 | $1.62 | 21,013,984.0 | -7.73% |
| Jun, 2023 | $18.43 | $15.92 | $2.51 | 29,856,913.0 | -8.18% |
| May, 2023 | $17.77 | $13.31 | $4.46 | 29,748,456.0 | +24.98% |
| Apr, 2023 | $15.99 | $13.49 | $2.50 | 27,899,710.0 | -3.43% |
| Mar, 2023 | $14.75 | $11.95 | $2.80 | 32,652,950.0 | +10.61% |
| Feb, 2023 | $15.19 | $12.96 | $2.23 | 21,669,248.0 | +0.15% |
| Jan, 2023 | $15.59 | $12.85 | $2.74 | 28,489,123.0 | +0.53% |
1.43%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):