Dark

HLIT
Harmonic Inc
stock NASDAQ

At Close

Jan 9, 2026 3:59:58 PM EST

9.64USD+0.365%(+0.04)1,122,508

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 9, 2026 8:57:30 AM EST

9.69USD+0.937%(+0.09)1,364

After-hours

Jan 9, 2026 4:19:30 PM EST

9.60USD-0.363%(-0.04)21,956

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	9.5500	9.7200	9.2700	9.6300	+0.313%	1,122,508	0.000%
2026-01-08	10.0400	10.0800	9.5857	9.6000	-4.950%	938,762	+0.313%
2026-01-07	10.0400	10.1000	9.8500	10.1000	+0.398%	958,651	-4.653%
2026-01-06	10.0100	10.1000	9.8400	10.0600	+0.299%	1,170,112	-4.274%
2026-01-05	10.0100	10.2000	9.9302	10.0300	+0.100%	1,029,966	-3.988%
2026-01-02	9.9600	10.0800	9.8550	10.0200	+1.314%	648,729	-3.892%
2025-12-31	9.9800	10.0000	9.8600	9.8900	-0.603%	690,497	-2.629%
2025-12-30	9.9800	10.0150	9.9200	9.9500	-0.400%	540,565	-3.216%
2025-12-29	9.9600	10.0000	9.8744	9.9900	+0.301%	665,374	-3.604%
2025-12-26	9.9900	10.0499	9.8600	9.9600	-0.100%	573,631	-3.313%
2025-12-24	10.0400	10.0400	9.9000	9.9700	-0.300%	275,200	-3.410%
2025-12-23	9.9000	10.0800	9.8750	10.0000	+0.301%	882,796	-3.700%
2025-12-22	9.8800	10.0800	9.8100	9.9700	+0.911%	949,966	-3.410%
2025-12-19	10.1400	10.2150	9.8300	9.8800	-2.660%	2,681,485	-2.530%
2025-12-18	10.4400	10.5100	10.0800	10.1500	-1.647%	1,072,311	-5.123%
2025-12-17	10.1800	10.6100	10.1200	10.3200	-0.960%	1,307,185	-6.686%
2025-12-16	10.6400	10.6700	10.3200	10.4200	-0.382%	1,185,128	-7.582%
2025-12-15	10.3200	10.5850	10.2800	10.4600	+1.751%	1,389,921	-7.935%
2025-12-12	10.6700	10.7500	10.2700	10.2800	-4.015%	1,557,781	-6.323%
2025-12-11	10.6900	10.7499	10.4500	10.7100	+0.753%	1,587,839	-10.084%
2025-12-10	10.4500	10.7950	10.2900	10.6300	+1.722%	1,535,097	-9.407%
2025-12-09	10.3200	10.5650	10.1000	10.4500	+1.358%	1,471,170	-7.847%
2025-12-08	10.3200	10.7000	10.1300	10.3100	+6.398%	1,979,662	-6.596%
2025-12-05	9.6000	9.6900	9.5300	9.6900	+1.148%	751,467	-0.619%
2025-12-04	9.7100	9.7105	9.5300	9.5800	-1.844%	602,231	+0.522%
2025-12-03	9.6800	9.7900	9.5200	9.7600	+0.931%	762,004	-1.332%
2025-12-02	9.5400	9.7000	9.4950	9.6700	+2.763%	792,120	-0.414%
2025-12-01	9.4700	9.5600	9.3450	9.4100	-1.569%	752,350	+2.338%
2025-11-28	9.5800	9.6000	9.4750	9.5600	+0.210%	365,311	+0.732%
2025-11-26	9.4800	9.6500	9.4000	9.5400	+0.633%	1,360,228	+0.943%
2025-11-25	9.1200	9.5100	9.0900	9.4800	+5.216%	1,086,385	+1.582%
2025-11-24	8.8900	9.1100	8.8200	9.0100	+1.578%	1,714,718	+6.881%
2025-11-21	8.8700	8.9950	8.7350	8.8700	+0.226%	1,108,620	+8.568%
2025-11-20	9.4200	9.4200	8.8100	8.8500	-3.804%	791,464	+8.814%
2025-11-19	9.3000	9.4000	9.1200	9.2000	-0.862%	1,154,090	+4.674%
2025-11-18	9.2100	9.3650	9.0400	9.2800	-0.215%	1,614,938	+3.772%
2025-11-17	9.4700	9.5500	9.2800	9.3000	-2.720%	917,782	+3.548%
2025-11-14	9.4400	9.6400	9.4200	9.5600	-0.520%	895,150	+0.732%
2025-11-13	10.2600	10.3300	9.5000	9.6100	-6.335%	1,027,979	+0.208%
2025-11-12	10.2800	10.3800	10.2050	10.2600	+0.293%	1,040,215	-6.140%
2025-11-11	10.0300	10.3350	10.0200	10.2300	+1.388%	830,367	-5.865%
2025-11-10	10.2300	10.2550	9.9500	10.0900	+0.799%	886,634	-4.559%
2025-11-07	10.0700	10.1900	9.9200	10.0100	-1.670%	700,145	-3.796%
2025-11-06	10.4700	10.6200	10.1400	10.1800	-2.490%	791,056	-5.403%
2025-11-05	10.4000	10.5900	10.3502	10.4400	+0.096%	1,119,799	-7.759%
2025-11-04	11.2900	11.4900	10.1900	10.4300	-2.249%	1,994,871	-7.670%
2025-11-03	10.7100	10.7851	10.3950	10.6700	-0.280%	1,143,204	-9.747%
2025-10-31	10.5700	10.8700	10.5000	10.7000	+0.469%	1,052,156	-10.000%
2025-10-30	10.3800	10.8200	10.3401	10.6500	+2.601%	1,185,470	-9.577%
2025-10-29	10.5000	10.5700	10.2450	10.3800	-1.611%	624,653	-7.225%
2025-10-28	10.4100	10.6000	10.3400	10.5500	+0.764%	401,713	-8.720%
2025-10-27	10.4800	10.5800	10.4450	10.4700	+0.191%	459,040	-8.023%
2025-10-24	10.5600	10.5600	10.4400	10.4500	+0.481%	434,605	-7.847%
2025-10-23	10.3400	10.5050	10.3000	10.4000	+0.289%	544,646	-7.404%
2025-10-22	10.3200	10.3800	10.1000	10.3700	+0.387%	518,342	-7.136%
2025-10-21	10.2900	10.4050	10.1450	10.3300	+0.389%	471,015	-6.776%
2025-10-20	10.2800	10.4250	10.2650	10.2900	+0.882%	642,521	-6.414%
2025-10-17	10.1900	10.3150	10.1500	10.2000	-0.875%	636,424	-5.588%
2025-10-16	10.2900	10.4150	10.2200	10.2900	+0.488%	707,908	-6.414%
2025-10-15	10.2700	10.4200	10.1900	10.2400	+0.688%	618,937	-5.957%
2025-10-14	9.8600	10.2250	9.7600	10.1700	+2.417%	693,538	-5.310%
2025-10-13	9.9200	9.9500	9.7650	9.9300	+2.266%	737,149	-3.021%
2025-10-10	10.2800	10.3900	9.6950	9.7100	-5.637%	709,004	-0.824%
2025-10-09	10.3200	10.4400	10.1450	10.2900	-0.580%	824,068	-6.414%
2025-10-08	10.4200	10.4900	10.3500	10.3500	-0.481%	712,531	-6.957%
2025-10-07	10.6800	10.7422	10.3050	10.4000	-2.256%	936,928	-7.404%
2025-10-06	10.7800	10.8150	10.4900	10.6400	-0.468%	924,822	-9.492%
2025-10-03	10.6000	10.8450	10.6000	10.6900	+0.849%	878,557	-9.916%
2025-10-02	10.6600	10.6600	10.4100	10.6000	0.000%	814,518	-9.151%
2025-10-01	10.3000	10.8162	10.1700	10.6000	+4.126%	1,627,642	-9.151%
2025-09-30	10.0000	10.2000	10.0000	10.1800	+1.394%	719,593	-5.403%
2025-09-29	10.1200	10.1380	9.9600	10.0400	-0.248%	767,507	-4.084%
2025-09-26	9.9000	10.1000	9.8400	10.0650	+1.667%	458,390	-4.322%
2025-09-25	9.8100	9.9400	9.7400	9.9000	+0.101%	493,199	-2.727%
2025-09-24	10.1800	10.2000	9.8450	9.8900	-2.657%	683,767	-2.629%
2025-09-23	10.3600	10.3852	10.1400	10.1600	-1.263%	457,705	-5.217%
2025-09-22	10.2500	10.3100	10.1700	10.2900	+0.784%	554,662	-6.414%
2025-09-19	10.4900	10.4900	10.1650	10.2100	-2.669%	1,523,879	-5.681%
2025-09-18	10.1900	10.5050	10.1300	10.4900	+4.586%	935,717	-8.198%
2025-09-17	10.0200	10.2200	9.9500	10.0300	+0.400%	657,759	-3.988%
2025-09-16	9.9700	10.0200	9.8800	9.9900	-0.100%	689,407	-3.604%
2025-09-15	9.9400	10.1850	9.9100	10.0000	+0.908%	959,523	-3.700%
2025-09-12	10.0300	10.0991	9.7750	9.9100	-2.075%	704,226	-2.825%
2025-09-11	9.8900	10.1900	9.8400	10.1200	+2.846%	1,040,844	-4.842%
2025-09-10	9.9000	9.9650	9.7800	9.8400	-0.706%	522,709	-2.134%
2025-09-09	9.8500	9.9950	9.8300	9.9100	-0.402%	578,694	-2.825%
2025-09-08	10.0400	10.1300	9.9400	9.9500	-0.896%	789,446	-3.216%
2025-09-05	9.9200	10.0700	9.8400	10.0400	+1.210%	971,009	-4.084%
2025-09-04	9.8500	9.9550	9.7500	9.9200	+1.535%	1,193,729	-2.923%
2025-09-03	9.6000	9.8100	9.4650	9.7700	+1.771%	900,948	-1.433%
2025-09-02	9.5100	9.6200	9.3250	9.6000	-0.208%	1,267,714	+0.313%
2025-08-29	9.7100	9.8099	9.5250	9.6200	-1.029%	668,089	+0.104%
2025-08-28	9.5100	9.7400	9.4500	9.7200	+2.424%	1,355,361	-0.926%
2025-08-27	9.4100	9.5750	9.3600	9.4900	+0.743%	977,727	+1.475%
2025-08-26	9.3700	9.5100	9.2800	9.4200	+0.749%	1,369,613	+2.229%
2025-08-25	9.1500	9.4150	9.1275	9.3500	+1.741%	1,606,303	+2.995%
2025-08-22	8.8800	9.2400	8.8500	9.1900	+4.313%	2,183,679	+4.788%
2025-08-21	8.7100	8.8450	8.6700	8.8100	+0.571%	1,221,899	+9.308%
2025-08-20	8.9800	9.1100	8.6900	8.7600	-2.667%	776,734	+9.932%
2025-08-19	9.1100	9.1600	8.9550	9.0000	-0.552%	999,706	+7.000%
2025-08-18	8.9700	9.1400	8.8900	9.0500	+0.892%	939,730	+6.409%
2025-08-15	8.9200	9.0950	8.9000	8.9700	+0.900%	828,516	+7.358%
2025-08-14	9.0700	9.1350	8.8700	8.8900	-3.579%	878,048	+8.324%
2025-08-13	9.1700	9.3350	9.1400	9.2200	+1.207%	1,033,836	+4.447%
2025-08-12	8.8400	9.1550	8.8100	9.1100	+4.114%	801,716	+5.708%
2025-08-11	8.9300	9.0150	8.6700	8.7500	-1.796%	1,222,905	+10.057%
2025-08-08	8.8100	8.9590	8.7000	8.9100	+1.945%	977,000	+8.081%
2025-08-07	8.7800	8.8700	8.6650	8.7400	+0.460%	1,052,042	+10.183%
2025-08-06	8.7300	8.7900	8.5000	8.7000	-0.344%	1,205,923	+10.690%
2025-08-05	8.7100	8.8150	8.6000	8.7300	+1.159%	1,116,240	+10.309%
2025-08-04	8.4000	8.6500	8.4000	8.6300	+3.353%	851,889	+11.587%
2025-08-01	8.4300	8.5200	8.2500	8.3500	-1.880%	1,691,914	+15.329%
2025-07-31	8.9800	8.9800	8.4750	8.5100	-5.339%	1,480,315	+13.161%
2025-07-30	8.7300	9.1400	8.6300	8.9900	+3.096%	1,460,048	+7.119%
2025-07-29	7.8500	8.8550	7.8000	8.7200	-4.595%	2,897,391	+10.436%
2025-07-28	9.1800	9.1900	8.9900	9.1400	+1.556%	2,341,238	+5.361%
2025-07-25	8.9300	9.0000	8.8600	9.0000	+1.237%	951,204	+7.000%
2025-07-24	9.0400	9.0400	8.8200	8.8900	-1.876%	926,483	+8.324%
2025-07-23	9.3000	9.3000	9.0500	9.0600	-1.735%	821,866	+6.291%
2025-07-22	9.2400	9.2900	9.1450	9.2200	-0.108%	949,068	+4.447%
2025-07-21	9.2900	9.3500	9.2150	9.2300	-0.216%	800,156	+4.334%
2025-07-18	9.3700	9.4700	9.2350	9.2500	-0.964%	860,292	+4.108%
2025-07-17	9.1500	9.4000	9.1400	9.3400	+2.412%	1,552,745	+3.105%
2025-07-16	9.1000	9.1500	8.9502	9.1200	+1.221%	982,885	+5.592%
2025-07-15	9.3000	9.3900	8.9100	9.0100	-2.489%	1,359,679	+6.881%
2025-07-14	9.1300	9.3900	9.0400	9.2400	+0.873%	1,336,684	+4.221%
2025-07-11	9.2500	9.3900	9.0100	9.1600	-1.505%	1,372,398	+5.131%
2025-07-10	9.4500	9.5150	9.3000	9.3000	-1.639%	1,667,028	+3.548%
2025-07-09	9.2100	9.4800	9.0850	9.4550	+2.884%	1,235,975	+1.851%
2025-07-08	10.0000	10.0600	8.8050	9.1900	-9.636%	2,841,520	+4.788%
2025-07-07	9.7900	10.2000	9.7454	10.1700	+3.670%	2,384,032	-5.310%
2025-07-03	9.8200	9.9150	9.7800	9.8100	+0.409%	526,830	-1.835%
2025-07-02	9.7800	9.8100	9.6200	9.7700	-0.509%	857,311	-1.433%
2025-07-01	9.4400	9.9450	9.4300	9.8200	+3.696%	1,557,651	-1.935%
2025-06-30	9.5800	9.6500	9.4600	9.4700	-0.211%	1,169,792	+1.690%
2025-06-27	9.4500	9.5300	9.3100	9.4900	+0.743%	3,324,476	+1.475%
2025-06-26	9.2500	9.4550	9.1550	9.4200	+1.838%	940,745	+2.229%
2025-06-25	9.3300	9.3631	9.2000	9.2500	-0.431%	548,142	+4.108%
2025-06-24	9.1800	9.3400	9.1250	9.2900	+2.539%	642,770	+3.660%
2025-06-23	8.8700	9.0700	8.8200	9.0600	+2.027%	499,239	+6.291%
2025-06-20	8.9100	9.0100	8.7450	8.8800	+1.024%	2,271,075	+8.446%
2025-06-18	8.7200	8.9100	8.7100	8.7900	+1.151%	1,139,843	+9.556%
2025-06-17	8.8600	8.9600	8.6700	8.6900	-2.469%	779,711	+10.817%
2025-06-16	8.9800	9.0600	8.8850	8.9100	+0.678%	680,572	+8.081%
2025-06-13	9.1100	9.1500	8.8300	8.8500	-4.428%	872,999	+8.814%
2025-06-12	9.1400	9.4000	9.0900	9.2600	+0.871%	768,347	+3.996%
2025-06-11	9.6500	9.6500	9.1700	9.1800	-4.275%	723,427	+4.902%
2025-06-10	9.6800	9.7400	9.5700	9.5900	-0.415%	495,010	+0.417%
2025-06-09	9.5400	9.6500	9.4400	9.6300	+1.475%	725,706	0.000%
2025-06-06	9.5000	9.5000	9.3350	9.4900	+1.824%	460,503	+1.475%
2025-06-05	9.3900	9.4200	9.2700	9.3200	-0.851%	427,254	+3.326%
2025-06-04	9.4700	9.5000	9.3800	9.4000	-0.634%	663,096	+2.447%
2025-06-03	9.1500	9.5000	9.1150	9.4600	+4.530%	859,578	+1.797%
2025-06-02	9.0000	9.0850	8.9500	9.0500	+0.333%	708,894	+6.409%
2025-05-30	9.1200	9.1300	8.9600	9.0200	-1.850%	654,283	+6.763%
2025-05-29	9.2700	9.2850	9.0700	9.1900	+0.218%	588,271	+4.788%
2025-05-28	9.1500	9.2250	9.0600	9.1700	+0.328%	576,421	+5.016%
2025-05-27	9.0600	9.2150	8.9836	9.1400	+2.237%	524,151	+5.361%
2025-05-23	8.9600	8.9950	8.9050	8.9400	-1.650%	613,530	+7.718%
2025-05-22	9.2400	9.2850	9.0800	9.0900	-1.623%	480,844	+5.941%
2025-05-21	9.1900	9.3700	9.1200	9.2400	-1.071%	779,040	+4.221%
2025-05-20	9.3500	9.4300	9.3000	9.3400	-0.426%	498,082	+3.105%
2025-05-19	9.4300	9.4600	9.3500	9.3800	-1.677%	500,824	+2.665%
2025-05-16	9.6100	9.6300	9.4600	9.5400	-0.625%	768,742	+0.943%
2025-05-15	9.6000	9.6650	9.5250	9.6000	0.000%	573,516	+0.313%
2025-05-14	9.7600	9.8000	9.5450	9.6000	-1.336%	655,240	+0.313%
2025-05-13	9.7200	9.8700	9.6600	9.7300	+0.103%	630,344	-1.028%
2025-05-12	9.4700	9.7550	9.3300	9.7200	+7.048%	1,427,870	-0.926%
2025-05-09	9.1000	9.2200	9.0500	9.0800	0.000%	760,053	+6.057%
2025-05-08	9.0100	9.1550	8.9650	9.0800	+2.137%	680,651	+6.057%
2025-05-07	8.9300	9.0000	8.7900	8.8900	-0.336%	648,281	+8.324%
2025-05-06	8.8400	8.9800	8.7850	8.9200	-0.112%	862,678	+7.960%
2025-05-05	8.9200	9.0700	8.8600	8.9300	-0.778%	967,607	+7.839%
2025-05-02	9.1300	9.1800	8.9300	9.0000	-0.222%	1,710,909	+7.000%
2025-05-01	9.0500	9.1700	8.9750	9.0200	+0.445%	944,141	+6.763%
2025-04-30	9.2600	9.3300	8.7450	8.9800	-4.772%	1,340,820	+7.238%
2025-04-29	9.0900	9.5600	8.7300	9.4300	+1.289%	2,141,330	+2.121%
2025-04-28	9.1800	9.3300	9.1450	9.3100	+1.086%	1,154,707	+3.437%
2025-04-25	9.0100	9.2350	9.0000	9.2100	+1.544%	653,646	+4.560%
2025-04-24	8.7700	9.0900	8.7500	9.0700	+3.068%	978,390	+6.174%
2025-04-23	8.9800	9.1300	8.7450	8.8000	+1.499%	1,249,327	+9.432%
2025-04-22	8.6700	8.7700	8.5850	8.6700	+1.641%	1,370,769	+11.073%
2025-04-21	8.8000	8.8000	8.4200	8.5300	-4.157%	641,119	+12.896%
2025-04-17	8.9000	8.9900	8.7650	8.9000	+0.225%	1,030,379	+8.202%
2025-04-16	8.8800	9.0500	8.7450	8.8800	-1.661%	886,491	+8.446%
2025-04-15	8.9800	9.1700	8.9300	9.0300	+0.781%	1,380,167	+6.645%
2025-04-14	9.1300	9.1500	8.8550	8.9600	+0.112%	1,059,773	+7.478%
2025-04-11	8.7300	8.9850	8.6600	8.9500	+1.936%	1,108,395	+7.598%
2025-04-10	8.8800	9.0400	8.6000	8.7800	-3.834%	1,226,859	+9.681%
2025-04-09	8.1800	9.3400	8.1250	9.1300	+10.667%	1,312,409	+5.476%
2025-04-08	8.5900	8.6900	8.1400	8.2500	-1.079%	1,260,287	+16.727%
2025-04-07	8.0200	8.7700	7.9100	8.3400	+0.120%	1,532,893	+15.468%
2025-04-04	8.5000	8.5100	8.1500	8.3300	-5.448%	1,240,034	+15.606%
2025-04-03	9.3000	9.3600	8.7300	8.8100	-9.082%	1,536,762	+9.308%
2025-04-02	9.5000	9.7450	9.4800	9.6900	+1.572%	1,113,381	-0.619%
2025-04-01	9.5900	9.7200	9.4000	9.5400	-0.521%	1,439,903	+0.943%
2025-03-31	9.5800	9.6400	9.4750	9.5900	-1.236%	1,179,195	+0.417%
2025-03-28	9.7800	9.8900	9.4700	9.7100	-0.614%	1,174,893	-0.824%
2025-03-27	9.8800	9.9300	9.6850	9.7700	-1.710%	1,293,131	-1.433%
2025-03-26	10.2100	10.3100	9.8900	9.9400	-2.069%	774,187	-3.119%
2025-03-25	10.3600	10.4300	10.1300	10.1500	-2.122%	765,925	-5.123%
2025-03-24	10.4100	10.5100	10.3400	10.3700	+1.766%	679,857	-7.136%
2025-03-21	10.2000	10.3200	10.1650	10.1900	-1.451%	1,456,512	-5.496%
2025-03-20	10.2500	10.5250	10.2200	10.3400	+0.097%	904,605	-6.867%
2025-03-19	10.3900	10.4890	10.3100	10.3300	-0.577%	837,518	-6.776%
2025-03-18	10.4700	10.4700	10.3200	10.3900	-1.423%	758,866	-7.315%
2025-03-17	10.3800	10.5400	10.2850	10.5400	+1.346%	772,002	-8.634%
2025-03-14	10.4200	10.5000	10.3000	10.4000	+0.971%	1,175,753	-7.404%
2025-03-13	10.1300	10.3100	10.1050	10.3000	+1.578%	738,238	-6.505%
2025-03-12	10.4600	10.4980	10.1300	10.1400	-2.218%	864,622	-5.030%
2025-03-11	10.0000	10.4200	9.9700	10.3700	+4.116%	1,342,618	-7.136%
2025-03-10	10.2000	10.2600	9.8650	9.9600	-3.395%	1,344,301	-3.313%
2025-03-07	10.4100	10.5250	10.0600	10.3100	-1.810%	1,059,519	-6.596%
2025-03-06	10.6300	10.6550	10.3700	10.5000	-1.869%	1,030,046	-8.286%
2025-03-05	10.6200	10.7300	10.4700	10.7000	+1.614%	1,402,985	-10.000%
2025-03-04	10.2900	10.6150	10.1600	10.5300	+1.641%	1,746,942	-8.547%
2025-03-03	10.3200	10.7200	10.2350	10.3600	+0.485%	1,897,394	-7.046%
2025-02-28	10.1700	10.3300	10.0901	10.3100	+0.684%	832,986	-6.596%
2025-02-27	10.2200	10.2800	10.0400	10.2400	+0.887%	876,392	-5.957%
2025-02-26	10.1300	10.1800	10.0400	10.1500	+0.694%	663,951	-5.123%
2025-02-25	10.2200	10.2200	9.9700	10.0800	+0.299%	993,917	-4.464%
2025-02-24	10.5900	10.5900	10.0250	10.0500	-4.468%	1,005,586	-4.179%
2025-02-21	10.6900	10.8200	10.5000	10.5200	-1.221%	1,892,079	-8.460%
2025-02-20	10.6000	10.7900	10.4600	10.6500	+0.377%	1,833,117	-9.577%
2025-02-19	10.4100	10.8400	10.4100	10.6100	+1.531%	2,065,973	-9.237%
2025-02-18	10.1000	10.5950	10.0800	10.4500	+3.877%	2,350,247	-7.847%
2025-02-14	10.2350	10.4700	9.9950	10.0600	+2.758%	2,568,361	-4.274%
2025-02-13	9.6400	9.9200	9.5650	9.7900	+2.944%	1,714,139	-1.634%
2025-02-12	9.2300	9.7600	9.2200	9.5100	+0.955%	2,231,849	+1.262%
2025-02-11	8.4900	9.9900	8.4200	9.4200	-15.288%	7,029,957	+2.229%
2025-02-10	11.2100	11.2400	11.0450	11.1200	-0.090%	3,165,498	-13.399%
2025-02-07	11.3600	11.4100	11.0700	11.1300	-1.938%	1,183,299	-13.477%
2025-02-06	11.5100	11.5100	11.2400	11.3500	-0.439%	920,614	-15.154%
2025-02-05	11.1700	11.4700	11.1700	11.4000	+1.877%	804,531	-15.526%
2025-02-04	11.0000	11.2650	11.0000	11.1900	+1.727%	643,423	-13.941%
2025-02-03	11.0200	11.1500	10.9050	11.0000	-2.482%	915,275	-12.455%
2025-01-31	11.4100	11.5600	11.2450	11.2800	-0.617%	724,040	-14.628%
2025-01-30	11.5400	11.8500	11.3000	11.3500	-0.351%	1,245,017	-15.154%
2025-01-29	11.5300	11.6000	11.3800	11.3900	-1.471%	726,836	-15.452%
2025-01-28	11.6000	11.6700	11.4450	11.5600	0.000%	725,816	-16.696%
2025-01-27	11.6400	11.8700	11.4500	11.5600	-2.365%	1,224,295	-16.696%
2025-01-24	12.2400	12.2400	11.8200	11.8400	-3.268%	725,005	-18.666%
2025-01-23	12.2700	12.3500	12.1400	12.2400	-0.326%	1,226,174	-21.324%
2025-01-22	12.3800	12.7900	12.2450	12.2800	-1.365%	1,244,272	-21.580%
2025-01-21	12.4800	12.6600	12.4300	12.4500	+0.403%	1,578,056	-22.651%
2025-01-17	12.5900	12.5900	12.2250	12.4000	-0.161%	1,025,904	-22.339%
2025-01-16	12.5100	12.6400	12.4100	12.4200	-0.321%	605,392	-22.464%
2025-01-15	12.7000	12.7750	12.4500	12.4600	+0.809%	575,160	-22.713%
2025-01-14	12.5500	12.6300	12.3000	12.3600	-0.643%	621,788	-22.087%
2025-01-13	12.3500	12.5000	12.2700	12.4400	0.000%	726,289	-22.588%
2025-01-10	12.8200	13.1100	12.4300	12.4400	-6.956%	914,401	-22.588%
2025-01-08	13.1500	13.4100	13.1100	13.3700	+0.982%	1,158,852	-27.973%
2025-01-07	13.5400	13.5400	13.2100	13.2400	-1.926%	703,192	-27.266%
2025-01-06	13.5200	13.6750	13.4550	13.5000	-0.369%	977,658	-28.667%
2025-01-03	13.0900	13.6000	13.0400	13.5500	+3.593%	1,356,341	-28.930%
2025-01-02	13.3400	13.4500	12.9900	13.0800	-1.134%	734,107	-26.376%
2024-12-31	13.3300	13.4300	13.1700	13.2300	-0.076%	516,967	-27.211%
2024-12-30	13.3000	13.4200	13.0400	13.2400	-1.561%	934,203	-27.266%
2024-12-27	13.6100	13.6541	13.3033	13.4500	-1.825%	649,595	-28.401%
2024-12-26	13.4000	13.7500	13.3600	13.7000	+1.935%	728,964	-29.708%
2024-12-24	13.3900	13.4800	13.3016	13.4400	+0.674%	226,569	-28.348%
2024-12-23	13.2800	13.4700	13.1600	13.3500	+0.225%	747,910	-27.865%
2024-12-20	13.0000	13.4400	12.9300	13.3200	+0.452%	1,576,924	-27.703%
2024-12-19	12.9400	13.3400	12.8300	13.2600	+3.513%	1,461,982	-27.376%
2024-12-18	13.3000	13.5000	12.7000	12.8100	-3.101%	3,354,211	-24.824%
2024-12-17	13.3300	13.3800	13.1900	13.2200	-1.048%	1,121,970	-27.156%
2024-12-16	13.2000	13.4500	13.1600	13.3600	+1.366%	1,267,056	-27.919%
2024-12-13	13.4000	13.4500	13.0450	13.1800	-1.347%	1,209,445	-26.935%
2024-12-12	13.2500	13.7000	13.2500	13.3600	+0.830%	1,785,281	-27.919%
2024-12-11	13.0100	13.2800	12.9950	13.2500	+2.396%	915,287	-27.321%
2024-12-10	13.0000	13.0200	12.7800	12.9400	-0.462%	882,562	-25.580%
2024-12-09	13.0000	13.0600	12.7200	13.0000	+0.853%	643,807	-25.923%
2024-12-06	12.9300	13.1000	12.8700	12.8900	+0.468%	343,390	-25.291%
2024-12-05	12.9600	13.0850	12.7950	12.8300	-1.079%	459,710	-24.942%
2024-12-04	12.9300	13.3400	12.8900	12.9700	+0.465%	691,204	-25.752%
2024-12-03	12.9300	12.9700	12.8220	12.9100	-0.232%	523,554	-25.407%
2024-12-02	12.8000	12.9950	12.7200	12.9400	+0.936%	898,557	-25.580%
2024-11-29	12.6000	12.8400	12.6000	12.8200	+2.070%	431,124	-24.883%
2024-11-27	12.5800	12.6000	12.4000	12.5600	+0.641%	533,278	-23.328%
2024-11-26	12.3400	12.5000	12.3300	12.4800	+0.726%	529,209	-22.837%
2024-11-25	12.5800	12.8150	12.3700	12.3900	-0.642%	1,054,124	-22.276%
2024-11-22	12.4900	12.6300	12.4400	12.4700	+0.646%	587,454	-22.775%
2024-11-21	12.1100	12.4400	12.0800	12.3900	+2.566%	1,444,258	-22.276%
2024-11-20	12.2100	12.2800	12.0500	12.0800	-1.065%	619,897	-20.281%
2024-11-19	11.8200	12.2300	11.5300	12.2100	+2.176%	774,225	-21.130%
2024-11-18	12.5000	12.5000	11.9320	11.9500	+0.252%	983,746	-19.414%
2024-11-15	12.4000	12.4000	11.8600	11.9200	-3.871%	1,331,621	-19.211%
2024-11-14	12.3600	12.4400	12.0100	12.4000	+0.649%	866,720	-22.339%
2024-11-13	12.5800	12.5900	12.2600	12.3200	-2.067%	1,088,606	-21.834%
2024-11-12	12.4300	12.6000	12.3450	12.5800	+0.319%	1,056,748	-23.450%
2024-11-11	12.2000	12.5850	12.1100	12.5400	+4.066%	993,096	-23.206%
2024-11-08	12.0300	12.3099	12.0100	12.0500	+0.837%	1,591,966	-20.083%
2024-11-07	12.0200	12.2200	11.8500	11.9500	-0.582%	760,697	-19.414%
2024-11-06	12.0200	12.1900	11.4992	12.0200	+3.353%	1,232,743	-19.884%
2024-11-05	11.0800	11.7390	11.0200	11.6300	+4.586%	1,292,577	-17.197%
2024-11-04	10.9000	11.4000	10.8800	11.1200	+1.460%	1,160,664	-13.399%
2024-11-01	11.0500	11.1550	10.8211	10.9600	-1.172%	1,699,465	-12.135%
2024-10-31	11.5400	11.5500	10.9106	11.0900	-4.231%	2,204,431	-13.165%
2024-10-30	11.1300	11.6200	11.0600	11.5800	+4.324%	2,429,166	-16.839%
2024-10-29	10.9300	11.5700	10.3850	11.1000	-25.101%	7,223,650	-13.243%
2024-10-28	14.8300	15.4600	14.6900	14.8200	+0.271%	2,775,506	-35.020%
2024-10-25	14.8200	14.9100	14.7100	14.7800	+0.544%	724,876	-34.844%
2024-10-24	14.4800	14.7200	14.4200	14.7000	+1.730%	546,682	-34.490%
2024-10-23	14.5400	14.5699	14.2400	14.4500	-0.619%	529,347	-33.356%
2024-10-22	14.3000	14.5900	14.2100	14.5400	+1.183%	415,266	-33.769%
2024-10-21	14.4000	14.5100	14.3000	14.3700	-0.554%	444,372	-32.985%
2024-10-18	14.4900	14.5500	14.3700	14.4500	+0.139%	553,497	-33.356%
2024-10-17	14.3000	14.5050	14.2400	14.4300	+0.909%	466,952	-33.264%
2024-10-16	14.2800	14.3400	14.1650	14.3000	+0.989%	558,761	-32.657%
2024-10-15	13.9200	14.3650	13.7900	14.1600	+2.758%	969,580	-31.992%
2024-10-14	13.7100	13.7900	13.5700	13.7800	+0.805%	401,631	-30.116%
2024-10-11	13.4600	13.6850	13.4600	13.6700	+1.560%	370,358	-29.554%
2024-10-10	13.5500	13.5541	13.3600	13.4600	-0.957%	508,317	-28.455%
2024-10-09	13.3700	13.6900	13.2800	13.5900	+1.645%	716,234	-29.139%
2024-10-08	13.3100	13.7100	13.2899	13.3700	+0.982%	756,449	-27.973%
2024-10-07	13.6300	13.7200	13.1950	13.2400	-3.779%	979,560	-27.266%
2024-10-04	13.9500	13.9798	13.7100	13.7600	+0.218%	637,405	-30.015%
2024-10-03	13.7600	13.8500	13.5500	13.7300	-1.152%	689,536	-29.862%
2024-10-02	13.8400	14.0500	13.8000	13.8900	-0.430%	558,280	-30.670%
2024-10-01	14.5800	14.5800	13.9200	13.9500	-4.255%	677,880	-30.968%
2024-09-30	14.4000	14.7500	14.2800	14.5700	+0.552%	1,009,776	-33.905%
2024-09-27	14.6300	14.7800	14.4650	14.4900	+0.069%	1,074,058	-33.540%
2024-09-26	14.4100	14.5000	14.3100	14.4800	+1.757%	813,599	-33.494%
2024-09-25	14.3800	14.5050	14.2100	14.2300	-1.181%	849,911	-32.326%
2024-09-24	14.2500	14.5000	14.1500	14.4000	+1.124%	870,340	-33.125%
2024-09-23	14.2200	14.4350	14.1700	14.2400	+1.352%	653,223	-32.374%
2024-09-20	14.0600	14.2600	13.9800	14.0500	-0.566%	2,078,612	-31.459%
2024-09-19	13.9600	14.1500	13.5930	14.1300	+3.974%	1,072,352	-31.847%
2024-09-18	13.5700	13.8700	13.3500	13.5900	0.000%	1,116,109	-29.139%
2024-09-17	13.5000	13.7500	13.4600	13.5900	+1.041%	662,905	-29.139%
2024-09-16	13.4100	13.5200	13.1900	13.4500	+0.298%	711,554	-28.401%
2024-09-13	13.8500	13.9750	13.3550	13.4100	-2.896%	2,393,630	-28.188%
2024-09-12	13.9600	13.9600	13.7200	13.8100	-0.217%	1,179,670	-30.268%
2024-09-11	13.4800	14.0050	13.4000	13.8400	+1.915%	2,471,459	-30.419%
2024-09-10	13.4200	13.7600	13.3500	13.5800	+1.647%	2,024,559	-29.087%
2024-09-09	13.3400	13.6000	13.0500	13.3600	+0.300%	752,004	-27.919%
2024-09-06	13.8800	13.9100	13.1300	13.3200	-4.242%	1,229,932	-27.703%
2024-09-05	14.1300	14.1850	13.9100	13.9100	-1.067%	942,622	-30.769%
2024-09-04	14.1400	14.2200	13.9600	14.0600	-0.706%	652,334	-31.508%
2024-09-03	14.3200	14.4200	14.1200	14.1600	-2.007%	979,719	-31.992%
2024-08-30	14.6800	14.7700	14.4300	14.4500	-1.432%	1,003,162	-33.356%
2024-08-29	14.3200	14.8000	14.3200	14.6600	+2.877%	702,332	-34.311%
2024-08-28	14.2700	14.4250	14.1000	14.2500	-0.628%	780,941	-32.421%
2024-08-27	14.2700	14.4200	14.1700	14.3400	-0.967%	566,096	-32.845%
2024-08-26	14.4600	14.4950	14.2300	14.4800	+0.486%	694,912	-33.494%
2024-08-23	13.8000	14.4400	13.7500	14.4100	+5.029%	987,100	-33.171%
2024-08-22	14.0000	14.0350	13.6900	13.7200	-1.790%	425,398	-29.810%
2024-08-21	13.9400	14.0350	13.8500	13.9700	+0.359%	529,682	-31.067%
2024-08-20	14.1000	14.1100	13.9100	13.9200	-1.136%	570,533	-30.819%
2024-08-19	14.0300	14.1400	13.9650	14.0800	+0.715%	852,671	-31.605%
2024-08-16	13.9700	14.2000	13.9400	13.9800	-0.214%	1,136,651	-31.116%
2024-08-15	14.1000	14.2650	13.9550	14.0100	+2.487%	1,077,293	-31.263%
2024-08-14	13.6100	13.9550	13.5000	13.6700	+0.960%	652,393	-29.554%
2024-08-13	13.2400	13.5800	13.2000	13.5400	+2.343%	583,288	-28.877%
2024-08-12	13.1200	13.2300	13.0000	13.2300	+0.762%	572,134	-27.211%
2024-08-09	13.2400	13.2400	13.0250	13.1300	-1.130%	652,806	-26.657%
2024-08-08	13.0900	13.3450	12.9800	13.2800	+3.026%	725,268	-27.485%
2024-08-07	13.5400	13.5400	12.8600	12.8900	-2.937%	965,595	-25.291%
2024-08-06	13.2500	13.5400	12.9500	13.2800	+1.142%	976,210	-27.485%
2024-08-05	13.1300	13.6050	13.0500	13.1300	-5.675%	1,362,031	-26.657%
2024-08-02	14.0700	14.3785	13.7900	13.9200	-4.000%	1,815,110	-30.819%
2024-08-01	14.7000	14.7000	14.0050	14.5000	-1.091%	1,805,595	-33.586%
2024-07-31	14.3200	14.8800	14.2100	14.6600	+2.949%	3,210,788	-34.311%
2024-07-30	14.8100	15.3100	13.6400	14.2400	+21.191%	6,762,057	-32.374%
2024-07-29	12.1100	12.1100	11.7000	11.7500	-2.409%	1,954,866	-18.043%
2024-07-26	12.0100	12.1725	11.9700	12.0400	+1.262%	1,089,678	-20.017%
2024-07-25	12.0400	12.1500	11.8700	11.8900	-0.585%	663,943	-19.008%
2024-07-24	12.3500	12.5200	11.9100	11.9600	-4.013%	1,048,732	-19.482%
2024-07-23	12.5300	12.5700	12.3850	12.4600	-0.875%	824,938	-22.713%
2024-07-22	12.2900	12.6250	12.2100	12.5700	+2.362%	653,558	-23.389%

document.getElementById("W6QkBV").onerror = function(){this.style.display='none';}; .dark-mode .lCrq6N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lCrq6N{ color: #333333; background-color: white; border: 2px solid #333333; }HLITHarmonic Incstock NASDAQ

HLIT
Harmonic Inc
stock NASDAQ