14-day Premium Trial Subscription Try For FreeTry Free
$10.85
+0.0100 (+0.0923%)
At Close: May 07, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 HLIT stock ended at $10.85. This is 0.0923% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.43% from a day low at $10.83 to a day high of $10.99.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Harmonic Inc. prices

Date Open High Low Close Volume
Dec 12, 2023 $10.51 $10.54 $10.11 $10.14 1 392 570
Dec 11, 2023 $10.47 $10.63 $10.27 $10.56 1 424 452
Dec 08, 2023 $10.32 $10.65 $10.05 $10.51 1 472 852
Dec 07, 2023 $10.19 $10.48 $10.01 $10.33 992 609
Dec 06, 2023 $10.39 $10.54 $10.12 $10.13 1 156 315
Dec 05, 2023 $10.77 $10.77 $9.76 $10.26 5 660 440
Dec 04, 2023 $11.17 $11.33 $10.69 $10.79 1 410 071
Dec 01, 2023 $11.06 $11.28 $10.96 $11.18 856 314
Nov 30, 2023 $11.21 $11.26 $10.91 $11.06 1 309 072
Nov 29, 2023 $10.93 $11.18 $10.93 $11.13 1 067 663
Nov 28, 2023 $10.88 $11.02 $10.78 $10.93 709 436
Nov 27, 2023 $10.92 $11.04 $10.80 $10.92 739 686
Nov 24, 2023 $10.94 $11.06 $10.91 $10.97 253 547
Nov 22, 2023 $10.96 $11.08 $10.89 $10.98 563 068
Nov 21, 2023 $10.87 $11.02 $10.80 $10.85 1 223 651
Nov 20, 2023 $11.10 $11.17 $10.82 $10.91 1 586 850
Nov 17, 2023 $10.81 $11.15 $10.63 $11.06 1 291 632
Nov 16, 2023 $10.93 $10.94 $10.68 $10.72 1 237 863
Nov 15, 2023 $11.18 $11.45 $10.97 $10.98 1 239 135
Nov 14, 2023 $10.90 $11.28 $10.85 $11.15 1 180 577
Nov 13, 2023 $10.64 $10.67 $10.50 $10.61 727 240
Nov 10, 2023 $10.65 $10.83 $10.48 $10.72 852 836
Nov 09, 2023 $11.00 $11.10 $10.59 $10.65 1 568 569
Nov 08, 2023 $10.99 $11.05 $10.80 $10.90 1 244 369
Nov 07, 2023 $10.97 $11.01 $10.75 $11.00 1 734 359
Click to get the best stock tips daily for free!

About Harmonic Inc.

Harmonic. Harmonic Inc., together with its subsidiaries, provide video delivery software, products, system solutions, and services worldwide. The company operates in two segments, Video and Cable Access. The Video segment sells video processing, production, and playout solutions and services to cable operators, and satellite and telecommunications Pay-TV service providers, as well as to broadcast and media, including streaming media companies. This segment... HLIT Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT