Free Trial

Harmonic (HLIT) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free HLIT Stock Alerts
$11.67
+0.37 (+3.27%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Harmonic Stock Price Performance

5 Day
Performance
+2.46%
1 Month
Performance
+16.35%
3 Month
Performance
-14.63%
6 Month
Performance
+5.52%
Year-To-Date
Performance
-10.51%
1 Year
Performance
-29.49%
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 The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

HLIT Stock Chart for Friday, May, 17, 2024

HLIT Chart by TradingView

Harmonic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$11.30$11.67
+3.27%		$11.75$11.321.34 million shs$1.31 billion
05/15/2024$11.39$11.30
-0.79%		$11.41$11.081.15 million shs$1.27 billion
05/14/2024$11.36$11.39
+0.26%		$11.62$11.371.11 million shs$1.28 billion
05/13/2024$11.39$11.36
-0.26%		$11.54$11.28968,692 shs$1.27 billion
05/10/2024$11.35$11.39
+0.35%		$11.41$11.161.10 million shs$1.28 billion
05/09/2024$10.96$11.35
+3.56%		$11.41$11.011.38 million shs$1.27 billion
05/08/2024$10.85$10.96
+1.01%		$11.05$10.711.03 million shs$1.23 billion
05/07/2024$10.84$10.85
+0.09%		$10.99$10.831.25 million shs$1.22 billion
05/06/2024$10.96$10.84
-1.09%		$11.16$10.781.11 million shs$1.22 billion
05/03/2024$11.10$10.96
-1.26%		$11.30$10.911.95 million shs$1.23 billion
05/02/2024$11.09$11.10
+0.09%		$11.21$10.822.00 million shs$1.24 billion
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:HLIT) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts