Get the Stockscreener App
9.19
4.31%
0.38
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 August 22, 2025, is $9.19.
- 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 266.14% to $9.19 now.
- The 52-week high stock price for HLIT is $15.46, representing a 68.23% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for HLIT is $7.80, indicating a -15.13% decrease from the current share price, occurred on July 29, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $9.24 | $8.85 | $0.39 | 2,183,373.0 | +4.31% |
| Aug 21, 2025 | $8.85 | $8.67 | $0.175 | 1,221,892.0 | +0.57% |
| Aug 20, 2025 | $9.11 | $8.69 | $0.42 | 776,424.0 | -2.67% |
| Aug 19, 2025 | $9.16 | $8.96 | $0.205 | 999,706.0 | -0.55% |
| Aug 18, 2025 | $9.14 | $8.89 | $0.25 | 939,600.0 | +0.89% |
| Aug 15, 2025 | $9.10 | $8.90 | $0.195 | 828,482.0 | +0.90% |
| Aug 14, 2025 | $9.13 | $8.87 | $0.265 | 877,948.0 | -3.58% |
| Aug 13, 2025 | $9.34 | $9.14 | $0.195 | 1,033,026.0 | +1.21% |
| Aug 12, 2025 | $9.15 | $8.81 | $0.345 | 801,222.0 | +4.11% |
| Aug 11, 2025 | $9.02 | $8.67 | $0.345 | 1,222,559.0 | -1.80% |
| Aug 08, 2025 | $8.96 | $8.70 | $0.259 | 976,964.0 | +1.95% |
| Aug 07, 2025 | $8.87 | $8.66 | $0.205 | 1,051,953.0 | +0.46% |
| Aug 06, 2025 | $8.79 | $8.50 | $0.29 | 1,205,923.0 | -0.34% |
| Aug 05, 2025 | $8.81 | $8.60 | $0.215 | 1,116,239.0 | +1.16% |
| Aug 04, 2025 | $8.65 | $8.40 | $0.25 | 851,883.0 | +3.35% |
| Aug 01, 2025 | $8.52 | $8.25 | $0.27 | 1,691,814.0 | -1.88% |
| Jul 31, 2025 | $8.98 | $8.47 | $0.505 | 1,480,299.0 | -5.34% |
| Jul 30, 2025 | $9.14 | $8.63 | $0.51 | 1,458,798.0 | +3.10% |
| Jul 29, 2025 | $8.86 | $7.80 | $1.06 | 2,897,373.0 | -4.60% |
| Jul 28, 2025 | $9.19 | $8.99 | $0.20 | 2,280,741.0 | +1.56% |
| Jul 25, 2025 | $9.00 | $8.86 | $0.14 | 951,178.0 | +1.24% |
| Jul 24, 2025 | $9.04 | $8.82 | $0.22 | 926,460.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $9.34 | $8.25 | $1.09 | 19,962,381.0 | +7.99% |
| 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% |
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% |
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):