Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Harmonic Inc | HLIT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.35 | 3.26% | 11.09 | 16:02:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.70 | 10.60 | 11.40 | 11.09 | 10.74 |
HLIT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.57 | 12.11 | 9.10 | 9.74 | 4,510,393 | 1.52 | 15.88% |
| 1 Month | 12.79 | 13.53 | 9.10 | 10.39 | 2,871,978 | -1.70 | -13.29% |
| 3 Months | 13.17 | 14.175 | 9.10 | 11.72 | 1,865,743 | -2.08 | -15.79% |
| 6 Months | 10.79 | 14.175 | 9.10 | 11.67 | 1,984,955 | 0.30 | 2.78% |
| 1 Year | 14.05 | 18.43 | 8.80 | 12.05 | 1,887,692 | -2.96 | -21.07% |
| 3 Years | 7.82 | 18.43 | 6.69 | 11.83 | 1,300,559 | 3.27 | 41.82% |
| 5 Years | 5.61 | 18.43 | 4.44 | 10.45 | 1,062,293 | 5.48 | 97.68% |
HLIT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 10.74 | 1.34 | 14.26% | 11.85 | 12.11 | 10.50 | 7,374,777 |
| Apr 29 2024 | 9.40 | 0.20 | 2.17% | 9.34 | 9.53 | 9.165 | 2,342,542 |
| Apr 26 2024 | 9.20 | 0.00 | 0.00% | 9.22 | 9.55 | 9.10 | 7,936,060 |
| Apr 25 2024 | 9.20 | -0.23 | -2.44% | 9.28 | 9.355 | 9.125 | 3,202,483 |
| Apr 24 2024 | 9.43 | -0.15 | -1.57% | 9.57 | 9.60 | 9.33 | 1,696,105 |
| Apr 23 2024 | 9.58 | -0.12 | -1.24% | 9.64 | 9.83 | 9.53 | 1,605,172 |
| Apr 22 2024 | 9.70 | 0.02 | 0.21% | 9.78 | 9.805 | 9.525 | 1,872,841 |
| Apr 19 2024 | 9.68 | -0.31 | -3.10% | 9.99 | 10.02 | 9.62 | 1,797,981 |
| Apr 18 2024 | 9.99 | -0.04 | -0.40% | 10.01 | 10.115 | 9.925 | 1,706,682 |
| Apr 17 2024 | 10.03 | -0.20 | -1.96% | 10.25 | 10.40 | 9.98 | 1,750,593 |
| Apr 16 2024 | 10.23 | -0.10 | -0.97% | 10.26 | 10.34 | 10.10 | 1,733,883 |
| Apr 15 2024 | 10.33 | -0.23 | -2.18% | 10.59 | 10.65 | 10.27 | 2,506,673 |
| Apr 12 2024 | 10.56 | -0.35 | -3.21% | 10.76 | 10.84 | 10.47 | 3,287,684 |
| Apr 11 2024 | 10.91 | -0.03 | -0.27% | 11.02 | 11.02 | 10.53 | 3,200,268 |
| Apr 10 2024 | 10.94 | -0.28 | -2.50% | 11.10 | 11.315 | 10.9201 | 5,193,488 |
| Apr 09 2024 | 11.22 | -1.92 | -14.61% | 12.21 | 12.36 | 10.905 | 6,595,878 |
| Apr 08 2024 | 13.14 | 0.20 | 1.55% | 12.98 | 13.15 | 12.96 | 634,888 |
| Apr 05 2024 | 12.94 | -0.10 | -0.77% | 13.00 | 13.07 | 12.825 | 797,843 |
| Apr 04 2024 | 13.04 | -0.26 | -1.95% | 13.50 | 13.53 | 12.99 | 1,147,847 |
| Apr 03 2024 | 13.30 | 0.39 | 3.02% | 12.79 | 13.385 | 12.79 | 1,055,864 |
| Apr 02 2024 | 12.91 | -0.15 | -1.15% | 12.94 | 13.11 | 12.87 | 1,087,156 |
| Apr 01 2024 | 13.06 | -0.38 | -2.83% | 13.47 | 13.68 | 12.93 | 1,293,319 |
