Free Trial

Harmonic (HLIT) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free HLIT Stock Alerts
$11.10
+0.01 (+0.09%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Harmonic Stock Price Performance

5 Day
Performance
+20.65%
1 Month
Performance
-14.02%
3 Month
Performance
-15.53%
6 Month
Performance
+6.73%
Year-To-Date
Performance
-14.88%
1 Year
Performance
-20.54%
Receive HLIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Harmonic and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

HLIT Stock Chart for Friday, May, 3, 2024

HLIT Chart by TradingView

Harmonic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$10.74$11.09
+3.26%		$11.40$10.603.08 million shs$1.24 billion
04/30/2024$9.40$10.74
+14.26%		$12.11$10.507.37 million shs$1.20 billion
04/29/2024$9.20$9.40
+2.17%		$9.53$9.172.34 million shs$1.05 billion
04/26/2024$9.20$9.20$9.55$9.107.94 million shs$1.03 billion
04/25/2024$9.43$9.20
-2.44%		$9.35$9.133.20 million shs$1.03 billion
04/24/2024$9.58$9.43
-1.57%		$9.60$9.331.70 million shs$1.06 billion
04/23/2024$9.70$9.58
-1.24%		$9.83$9.541.61 million shs$1.07 billion
04/22/2024$9.68$9.70
+0.21%		$9.81$9.531.87 million shs$1.09 billion
04/19/2024$9.99$9.68
-3.10%		$10.02$9.621.80 million shs$1.08 billion
04/18/2024$10.03$9.99
-0.40%		$10.12$9.931.71 million shs$1.12 billion
04/17/2024$10.23$10.03
-1.96%		$10.40$9.981.75 million shs$1.12 billion
04/16/2024$10.33$10.23
-0.97%		$10.34$10.101.73 million shs$1.14 billion
04/15/2024$10.56$10.33
-2.18%		$10.65$10.272.51 million shs$1.16 billion
04/12/2024$10.91$10.56
-3.21%		$10.84$10.473.29 million shs$1.18 billion
04/11/2024$10.94$10.91
-0.27%		$11.02$10.533.20 million shs$1.22 billion
04/10/2024$11.22$10.94
-2.50%		$11.32$10.925.19 million shs$1.22 billion
04/09/2024$13.14$11.22
-14.61%		$12.36$10.916.60 million shs$1.26 billion
04/08/2024$12.94$13.14
+1.55%		$13.15$12.96634,888 shs$1.47 billion
04/05/2024$13.04$12.94
-0.77%		$13.07$12.83797,843 shs$1.45 billion
04/04/2024$13.30$13.04
-1.95%		$13.53$12.991.15 million shs$1.46 billion
04/03/2024$12.91$13.30
+3.02%		$13.39$12.791.06 million shs$1.49 billion
04/02/2024$13.06$12.91
-1.15%		$13.11$12.871.09 million shs$1.44 billion
04/01/2024$13.44$13.06
-2.83%		$13.68$12.931.29 million shs$1.46 billion
03/29/2024$13.44$13.44$13.60$13.35979,083 shs$1.50 billion
03/28/2024$13.52$13.44
-0.59%		$13.60$13.35979,053 shs$1.50 billion
03/27/2024$13.08$13.52
+3.36%		$13.54$13.151.22 million shs$1.51 billion
03/26/2024$12.95$13.08
+1.00%		$13.36$13.05869,168 shs$1.46 billion
03/25/2024$13.19$12.95
-1.82%		$13.41$12.89804,188 shs$1.45 billion
03/22/2024$13.30$13.19
-0.83%		$13.39$13.09913,287 shs$1.48 billion
03/21/2024$12.93$13.30
+2.86%		$13.62$12.901.57 million shs$1.49 billion
03/20/2024$12.63$12.93
+2.38%		$12.94$12.401.31 million shs$1.45 billion
03/19/2024$12.40$12.63
+1.85%		$12.67$12.32982,747 shs$1.41 billion
03/18/2024$12.55$12.40
-1.20%		$12.57$12.361.34 million shs$1.39 billion
03/15/2024$12.86$12.55
-2.41%		$13.03$12.351.78 million shs$1.40 billion
03/14/2024$12.94$12.86
-0.62%		$13.01$12.79864,682 shs$1.44 billion
03/13/2024$12.96$12.94
-0.15%		$13.06$12.731.01 million shs$1.45 billion
03/12/2024$13.02$12.96
-0.46%		$13.24$12.95949,862 shs$1.45 billion
03/11/2024$13.06$13.02
-0.31%		$13.19$12.95742,876 shs$1.46 billion
03/08/2024$12.93$13.06
+1.01%		$13.22$12.981.02 million shs$1.46 billion
03/07/2024$12.98$12.93
-0.39%		$13.06$12.741.02 million shs$1.45 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/06/2024$12.96$12.98
+0.15%		$13.11$12.871.09 million shs$1.45 billion
03/05/2024$13.10$12.96
-1.07%		$13.18$12.841.16 million shs$1.45 billion
03/04/2024$13.37$13.10
-2.02%		$13.48$13.07977,268 shs$1.47 billion
03/01/2024$13.13$13.37
+1.83%		$13.84$13.151.58 million shs$1.50 billion
02/29/2024$12.90$13.13
+1.78%		$13.29$12.991.79 million shs$1.47 billion
02/28/2024$13.16$12.90
-1.98%		$13.16$12.801.79 million shs$1.44 billion
02/27/2024$13.31$13.16
-1.13%		$13.40$13.081.48 million shs$1.47 billion
02/26/2024$13.26$13.31
+0.38%		$13.60$13.191.02 million shs$1.49 billion
02/23/2024$13.43$13.26
-1.27%		$13.45$13.16882,661 shs$1.48 billion
02/22/2024$13.38$13.43
+0.37%		$13.54$13.322.07 million shs$1.50 billion
02/21/2024$13.45$13.38
-0.52%		$13.44$13.241.05 million shs$1.50 billion
02/20/2024$13.67$13.45
-1.61%		$13.68$13.391.19 million shs$1.51 billion
02/19/2024$13.67$13.67$13.79$13.401.57 million shs$1.53 billion
02/16/2024$13.67$13.67$13.79$13.401.57 million shs$1.53 billion
02/15/2024$14.05$13.67
-2.70%		$14.14$13.562.46 million shs$1.53 billion
02/14/2024$13.24$14.05
+6.12%		$14.18$13.302.04 million shs$1.58 billion
02/13/2024$14.04$13.24
-5.70%		$13.69$13.151.81 million shs$1.49 billion
02/12/2024$13.70$14.04
+2.48%		$14.09$13.681.98 million shs$1.58 billion
02/09/2024$13.00$13.70
+5.38%		$13.72$13.032.14 million shs$1.54 billion
02/08/2024$12.94$13.00
+0.46%		$13.25$12.911.45 million shs$1.46 billion
02/07/2024$13.11$12.94
-1.30%		$13.47$12.881.74 million shs$1.45 billion
02/06/2024$12.75$13.11
+2.82%		$13.24$12.732.04 million shs$1.47 billion
02/05/2024$13.14$12.75
-2.97%		$13.22$12.732.47 million shs$1.43 billion
02/02/2024$12.59$13.14
+4.37%		$13.31$12.483.91 million shs$1.47 billion
02/01/2024$11.70$12.59
+7.61%		$12.75$11.796.89 million shs$1.41 billion

Related Companies:
This page (NASDAQ:HLIT) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Your bank is lying to you.
MyBankTracker