Free Trial

Harmonic (HLIT) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free HLIT Stock Alerts
$12.23
+0.08 (+0.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Harmonic Stock Price Performance

5 Day
Performance
+2.69%
1 Month
Performance
+10.28%
3 Month
Performance
-8.53%
6 Month
Performance
+9.39%
Year-To-Date
Performance
-6.21%
1 Year
Performance
-30.19%
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 Crypto 101 Media
SHOCKING Crypto Leak…
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.

HLIT Stock Chart for Saturday, June, 1, 2024

HLIT Chart by TradingView

Harmonic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.15$12.23
+0.66%		$12.27$11.961.39 million shs$1.37 billion
05/30/2024$11.83$12.15
+2.70%		$12.20$11.881.03 million shs$1.36 billion
05/29/2024$12.02$11.83
-1.58%		$12.04$11.82653,743 shs$1.33 billion
05/28/2024$11.91$12.02
+0.92%		$12.13$11.81930,889 shs$1.35 billion
05/27/2024$11.91$11.91$11.93$11.54734,700 shs$1.34 billion
05/24/2024$11.49$11.91
+3.66%		$11.93$11.54703,165 shs$1.34 billion
05/23/2024$11.71$11.49
-1.88%		$11.73$11.41929,531 shs$1.29 billion
05/22/2024$11.58$11.71
+1.12%		$11.74$11.59796,579 shs$1.30 billion
05/21/2024$11.67$11.58
-0.77%		$11.68$11.471.03 million shs$1.30 billion
05/20/2024$11.63$11.67
+0.34%		$11.78$11.611.04 million shs$1.31 billion
05/17/2024$11.67$11.63
-0.34%		$11.72$11.521.03 million shs$1.30 billion
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
SHOCKING Crypto Leak… (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.
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
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

Related Companies:
This page (NASDAQ:HLIT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders