NASDAQ:HLIT
Harmonic Inc. Stock Price (Quote)
$10.85
+0.0100 (+0.0923%)
At Close: May 07, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2023 | $15.92 | $16.10 | $15.55 | $15.60 | 870 560 |
| Jul 20, 2023 | $15.47 | $15.81 | $15.40 | $15.79 | 927 568 |
| Jul 19, 2023 | $15.66 | $15.79 | $15.39 | $15.45 | 848 914 |
| Jul 18, 2023 | $15.90 | $15.95 | $15.54 | $15.62 | 648 212 |
| Jul 17, 2023 | $15.73 | $15.95 | $15.60 | $15.80 | 712 693 |
| Jul 14, 2023 | $15.94 | $15.95 | $15.37 | $15.69 | 1 413 912 |
| Jul 13, 2023 | $15.63 | $16.06 | $15.55 | $16.03 | 988 300 |
| Jul 12, 2023 | $16.11 | $16.21 | $15.59 | $15.62 | 688 825 |
| Jul 11, 2023 | $15.95 | $16.03 | $15.77 | $15.97 | 834 903 |
| Jul 10, 2023 | $15.56 | $16.04 | $15.49 | $15.89 | 1 048 998 |
| Jul 07, 2023 | $15.45 | $15.92 | $15.44 | $15.60 | 1 111 319 |
| Jul 06, 2023 | $15.70 | $15.77 | $15.39 | $15.44 | 1 030 941 |
| Jul 05, 2023 | $16.20 | $16.38 | $15.76 | $15.82 | 1 430 465 |
| Jul 03, 2023 | $16.25 | $16.38 | $16.11 | $16.31 | 485 735 |
| Jun 30, 2023 | $16.34 | $16.45 | $16.15 | $16.17 | 1 618 985 |
| Jun 29, 2023 | $16.06 | $16.62 | $16.06 | $16.19 | 1 254 473 |
| Jun 28, 2023 | $16.01 | $16.24 | $15.92 | $16.03 | 1 132 474 |
| Jun 27, 2023 | $16.38 | $16.46 | $16.01 | $16.03 | 1 723 830 |
| Jun 26, 2023 | $16.65 | $16.76 | $16.30 | $16.38 | 1 711 048 |
| Jun 23, 2023 | $17.43 | $17.56 | $16.51 | $16.65 | 4 553 907 |
| Jun 22, 2023 | $18.35 | $18.36 | $17.75 | $17.78 | 1 074 285 |
| Jun 21, 2023 | $18.14 | $18.43 | $17.89 | $18.39 | 1 225 526 |
| Jun 20, 2023 | $18.02 | $18.29 | $17.93 | $18.25 | 1 233 633 |
| Jun 16, 2023 | $17.75 | $18.00 | $17.62 | $17.99 | 1 592 186 |
| Jun 15, 2023 | $18.05 | $18.11 | $17.65 | $17.67 | 900 663 |
