NASDAQ:HLIT
Harmonic Inc. Stock Price (Quote)
$10.84
-0.120 (-1.09%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 HLIT stock ended at $10.84. This is 1.09% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.53% from a day low at $10.78 to a day high of $11.16. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $18.04 | $18.35 | $18.01 | $18.20 | 1 803 597 |
| Jun 12, 2023 | $18.03 | $18.24 | $17.95 | $18.04 | 997 836 |
| Jun 09, 2023 | $18.08 | $18.30 | $17.99 | $17.99 | 829 569 |
| Jun 08, 2023 | $18.05 | $18.16 | $17.82 | $18.06 | 925 320 |
| Jun 07, 2023 | $18.15 | $18.38 | $17.91 | $18.05 | 1 298 827 |
| Jun 06, 2023 | $17.85 | $18.08 | $17.66 | $18.01 | 1 006 770 |
| Jun 05, 2023 | $17.76 | $17.99 | $17.44 | $17.84 | 999 418 |
| Jun 02, 2023 | $17.64 | $17.86 | $17.41 | $17.85 | 1 097 188 |
| Jun 01, 2023 | $17.59 | $17.75 | $17.36 | $17.52 | 799 905 |
| May 31, 2023 | $17.51 | $17.75 | $17.22 | $17.61 | 2 604 316 |
| May 30, 2023 | $17.27 | $17.64 | $16.98 | $17.60 | 1 649 955 |
| May 26, 2023 | $17.15 | $17.28 | $16.76 | $17.08 | 1 211 897 |
| May 25, 2023 | $16.50 | $16.87 | $16.50 | $16.75 | 783 452 |
| May 24, 2023 | $16.41 | $16.52 | $16.25 | $16.44 | 717 930 |
| May 23, 2023 | $16.41 | $16.79 | $16.40 | $16.43 | 775 111 |
| May 22, 2023 | $16.67 | $16.68 | $16.33 | $16.41 | 855 736 |
| May 19, 2023 | $16.92 | $16.97 | $16.67 | $16.69 | 690 178 |
| May 18, 2023 | $16.57 | $16.85 | $16.36 | $16.83 | 1 040 349 |
| May 17, 2023 | $16.34 | $16.60 | $16.26 | $16.55 | 1 006 397 |
| May 16, 2023 | $16.42 | $16.59 | $16.36 | $16.38 | 791 326 |
| May 15, 2023 | $16.25 | $16.55 | $16.23 | $16.49 | 1 369 064 |
| May 12, 2023 | $15.97 | $16.24 | $15.97 | $16.23 | 1 232 387 |
| May 11, 2023 | $16.09 | $16.28 | $15.67 | $15.90 | 1 321 507 |
| May 10, 2023 | $16.28 | $16.30 | $15.83 | $16.08 | 2 979 739 |
| May 09, 2023 | $14.86 | $16.27 | $13.93 | $16.18 | 4 511 885 |
