NASDAQ:HLIT
Harmonic Inc. Stock Price (Quote)
$11.18
+0.120 (+1.08%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.23 | $11.45 | Friday, 1st Dec 2023 HLIT stock ended at $11.18. This is 1.08% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 2.97% from a day low at $10.96 to a day high of $11.28. |
| 90 days | $8.80 | $11.45 | |
| 52 weeks | $8.80 | $18.43 |
Historical Harmonic Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $11.06 | $11.28 | $10.96 | $11.18 | 856 314 |
| 2023-11-30 | $11.21 | $11.26 | $10.91 | $11.06 | 1 309 072 |
| 2023-11-29 | $10.93 | $11.18 | $10.93 | $11.13 | 1 067 663 |
| 2023-11-28 | $10.88 | $11.02 | $10.78 | $10.93 | 709 436 |
| 2023-11-27 | $10.92 | $11.04 | $10.80 | $10.92 | 739 686 |
| 2023-11-24 | $10.94 | $11.06 | $10.91 | $10.97 | 253 547 |
| 2023-11-22 | $10.96 | $11.08 | $10.89 | $10.98 | 563 068 |
| 2023-11-21 | $10.87 | $11.02 | $10.80 | $10.85 | 1 223 651 |
| 2023-11-20 | $11.10 | $11.17 | $10.82 | $10.91 | 1 586 850 |
| 2023-11-17 | $10.81 | $11.15 | $10.63 | $11.06 | 1 291 632 |
| 2023-11-16 | $10.93 | $10.94 | $10.68 | $10.72 | 1 237 863 |
| 2023-11-15 | $11.18 | $11.45 | $10.97 | $10.98 | 1 239 135 |
| 2023-11-14 | $10.90 | $11.28 | $10.85 | $11.15 | 1 180 577 |
| 2023-11-13 | $10.64 | $10.67 | $10.50 | $10.61 | 727 240 |
| 2023-11-10 | $10.65 | $10.83 | $10.48 | $10.72 | 852 836 |
| 2023-11-09 | $11.00 | $11.10 | $10.59 | $10.65 | 1 568 569 |
| 2023-11-08 | $10.99 | $11.05 | $10.80 | $10.90 | 1 244 369 |
| 2023-11-07 | $10.97 | $11.01 | $10.75 | $11.00 | 1 734 359 |
| 2023-11-06 | $10.93 | $11.05 | $10.82 | $11.03 | 2 021 162 |
| 2023-11-03 | $10.66 | $10.96 | $10.55 | $10.87 | 1 733 992 |
| 2023-11-02 | $10.53 | $10.81 | $10.23 | $10.40 | 1 590 351 |
| 2023-11-01 | $10.79 | $10.91 | $10.31 | $10.45 | 2 863 142 |
| 2023-10-31 | $9.31 | $11.26 | $9.18 | $10.79 | 4 875 927 |
| 2023-10-30 | $9.97 | $10.02 | $9.66 | $9.73 | 5 033 072 |
| 2023-10-27 | $10.09 | $10.49 | $9.76 | $9.89 | 4 702 836 |
