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 |
| Feb 23, 2024 | $13.44 | $13.45 | $13.16 | $13.26 | 866 873 |
| Feb 22, 2024 | $13.41 | $13.54 | $13.32 | $13.43 | 1 857 632 |
| Feb 21, 2024 | $13.28 | $13.44 | $13.24 | $13.38 | 1 032 934 |
| Feb 20, 2024 | $13.43 | $13.68 | $13.39 | $13.45 | 1 164 368 |
| Feb 16, 2024 | $13.60 | $13.79 | $13.40 | $13.67 | 1 505 867 |
| Feb 15, 2024 | $14.10 | $14.14 | $13.56 | $13.67 | 2 262 426 |
| Feb 14, 2024 | $13.32 | $14.18 | $13.30 | $14.05 | 2 007 216 |
| Feb 13, 2024 | $13.46 | $13.69 | $13.15 | $13.24 | 1 778 252 |
| Feb 12, 2024 | $13.68 | $14.09 | $13.68 | $14.04 | 1 945 625 |
| Feb 09, 2024 | $13.03 | $13.72 | $13.03 | $13.70 | 2 136 923 |
| Feb 08, 2024 | $12.94 | $13.25 | $12.91 | $13.00 | 1 414 030 |
| Feb 07, 2024 | $13.17 | $13.47 | $12.88 | $12.94 | 1 734 977 |
| Feb 06, 2024 | $12.75 | $13.24 | $12.73 | $13.11 | 2 002 560 |
| Feb 05, 2024 | $13.07 | $13.22 | $12.73 | $12.75 | 2 291 292 |
| Feb 02, 2024 | $12.58 | $13.31 | $12.48 | $13.14 | 3 799 197 |
| Feb 01, 2024 | $11.79 | $12.75 | $11.79 | $12.59 | 6 889 263 |
| Jan 31, 2024 | $11.71 | $11.85 | $11.38 | $11.70 | 3 001 049 |
| Jan 30, 2024 | $11.66 | $12.39 | $11.26 | $11.85 | 9 624 895 |
| Jan 29, 2024 | $11.29 | $11.68 | $11.28 | $11.64 | 2 603 585 |
| Jan 26, 2024 | $11.20 | $11.34 | $11.18 | $11.25 | 1 845 374 |
| Jan 25, 2024 | $11.35 | $11.45 | $11.07 | $11.18 | 2 091 375 |
| Jan 24, 2024 | $11.71 | $11.72 | $11.53 | $11.56 | 788 325 |
| Jan 23, 2024 | $11.82 | $12.00 | $11.48 | $11.59 | 1 442 341 |
| Jan 22, 2024 | $11.50 | $11.67 | $11.31 | $11.66 | 3 080 953 |
| Jan 19, 2024 | $11.88 | $11.88 | $11.47 | $11.50 | 1 853 034 |
