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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $12.63 | $12.94 | $12.40 | $12.93 | 1 259 457 |
| Mar 19, 2024 | $12.35 | $12.67 | $12.32 | $12.63 | 918 069 |
| Mar 18, 2024 | $12.45 | $12.57 | $12.36 | $12.40 | 1 103 631 |
| Mar 15, 2024 | $12.80 | $13.03 | $12.35 | $12.55 | 1 684 338 |
| Mar 14, 2024 | $12.95 | $13.01 | $12.79 | $12.86 | 811 926 |
| Mar 13, 2024 | $12.89 | $13.06 | $12.73 | $12.94 | 976 537 |
| Mar 12, 2024 | $13.09 | $13.24 | $12.95 | $12.96 | 936 762 |
| Mar 11, 2024 | $13.04 | $13.19 | $12.95 | $13.02 | 734 308 |
| Mar 08, 2024 | $13.06 | $13.22 | $12.98 | $13.06 | 982 349 |
| Mar 07, 2024 | $12.92 | $13.06 | $12.74 | $12.93 | 932 101 |
| Mar 06, 2024 | $12.98 | $13.11 | $12.87 | $12.98 | 1 057 555 |
| Mar 05, 2024 | $12.96 | $13.18 | $12.84 | $12.96 | 998 014 |
| Mar 04, 2024 | $13.44 | $13.48 | $13.07 | $13.10 | 964 551 |
| Mar 01, 2024 | $13.15 | $13.84 | $13.15 | $13.37 | 1 457 391 |
| Feb 29, 2024 | $13.20 | $13.29 | $12.99 | $13.13 | 1 504 602 |
| Feb 28, 2024 | $13.04 | $13.16 | $12.80 | $12.90 | 1 762 687 |
| Feb 27, 2024 | $13.40 | $13.40 | $13.08 | $13.16 | 1 424 347 |
| Feb 26, 2024 | $13.19 | $13.60 | $13.19 | $13.31 | 999 575 |
