NASDAQ:HLIT
Harmonic Inc. Stock Price (Quote)
$9.20
-0.230 (-2.44%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.13 | $13.68 | Thursday, 25th Apr 2024 HLIT stock ended at $9.20. This is 2.44% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.47% from a day low at $9.13 to a day high of $9.35. |
| 90 days | $9.13 | $14.18 | |
| 52 weeks | $8.80 | $18.43 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $9.28 | $9.35 | $9.13 | $9.20 | 2 784 239 |
| Apr 24, 2024 | $9.57 | $9.60 | $9.33 | $9.43 | 1 481 459 |
| Apr 23, 2024 | $9.64 | $9.83 | $9.54 | $9.58 | 1 571 292 |
| Apr 22, 2024 | $9.78 | $9.81 | $9.53 | $9.70 | 1 850 793 |
| Apr 19, 2024 | $9.93 | $10.02 | $9.62 | $9.68 | 1 773 051 |
| Apr 18, 2024 | $10.01 | $10.12 | $9.93 | $9.99 | 1 685 197 |
| Apr 17, 2024 | $10.25 | $10.40 | $9.98 | $10.03 | 1 616 059 |
| Apr 16, 2024 | $10.58 | $10.58 | $10.10 | $10.23 | 1 689 882 |
| Apr 15, 2024 | $10.59 | $10.65 | $10.27 | $10.33 | 2 478 288 |
| Apr 12, 2024 | $10.76 | $10.84 | $10.47 | $10.56 | 3 253 116 |
| Apr 11, 2024 | $11.02 | $11.02 | $10.53 | $10.91 | 3 192 988 |
| Apr 10, 2024 | $11.10 | $11.32 | $10.92 | $10.94 | 5 193 478 |
| Apr 09, 2024 | $12.21 | $12.36 | $10.91 | $11.22 | 6 592 917 |
| Apr 08, 2024 | $12.98 | $13.15 | $12.96 | $13.14 | 610 137 |
| Apr 05, 2024 | $13.00 | $13.07 | $12.83 | $12.94 | 778 751 |
| Apr 04, 2024 | $13.50 | $13.53 | $12.99 | $13.04 | 1 089 561 |
| Apr 03, 2024 | $12.79 | $13.39 | $12.79 | $13.30 | 1 026 641 |
| Apr 02, 2024 | $12.94 | $13.11 | $12.87 | $12.91 | 976 193 |
| Apr 01, 2024 | $13.47 | $13.68 | $12.93 | $13.06 | 1 225 959 |
| Mar 28, 2024 | $13.52 | $13.60 | $13.35 | $13.44 | 881 389 |
| Mar 27, 2024 | $13.16 | $13.54 | $13.15 | $13.52 | 1 179 378 |
| Mar 26, 2024 | $13.05 | $13.36 | $13.05 | $13.08 | 802 414 |
| Mar 25, 2024 | $13.20 | $13.41 | $12.89 | $12.95 | 740 850 |
| Mar 22, 2024 | $13.26 | $13.39 | $13.09 | $13.19 | 843 486 |
| Mar 21, 2024 | $12.98 | $13.62 | $12.90 | $13.30 | 1 489 024 |
