Harmonic Inc (HLIT) Historical Stock Data
11.39 ↑0.04 (0.35%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLIT is down -1.05% a day on average. There have been 8 days where Harmonic Inc closed green and 22 days where HLIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 11.36 | 11.39 | ↑$0.03 (0.26%) | 11.16 | 11.41 | 1.10M |
| 2024-05-09 | 11.01 | 11.35 | ↑$0.34 (3.09%) | 11.01 | 11.41 | 1.38M |
| 2024-05-08 | 10.81 | 10.96 | ↑$0.15 (1.39%) | 10.71 | 11.05 | 1.03M |
| 2024-05-07 | 10.83 | 10.85 | ↑$0.02 (0.18%) | 10.81 | 10.99 | 1.25M |
| 2024-05-06 | 11.09 | 10.84 | ↓$0.25 (-2.25%) | 10.78 | 11.16 | 1.11M |
| 2024-05-03 | 11.30 | 10.96 | ↓$0.34 (-3.01%) | 10.91 | 11.30 | 1.95M |
| 2024-05-02 | 11.12 | 11.10 | ↓$0.02 (-0.18%) | 10.82 | 11.21 | 2M |
| 2024-05-01 | 10.70 | 11.09 | ↑$0.39 (3.64%) | 10.60 | 11.40 | 3.08M |
| 2024-04-30 | 11.85 | 10.74 | ↓$1.11 (-9.37%) | 10.50 | 12.11 | 7.37M |
| 2024-04-29 | 9.34 | 9.40 | ↑$0.06 (0.64%) | 9.17 | 9.53 | 2.34M |
| 2024-04-26 | 9.22 | 9.20 | ↓$0.02 (-0.22%) | 9.10 | 9.55 | 7.94M |
| 2024-04-25 | 9.28 | 9.20 | ↓$0.08 (-0.86%) | 9.13 | 9.36 | 3.20M |
| 2024-04-24 | 9.57 | 9.43 | ↓$0.14 (-1.46%) | 9.33 | 9.60 | 1.70M |
| 2024-04-23 | 9.64 | 9.58 | ↓$0.06 (-0.62%) | 9.53 | 9.83 | 1.61M |
| 2024-04-22 | 9.78 | 9.70 | ↓$0.08 (-0.82%) | 9.53 | 9.81 | 1.87M |
| 2024-04-19 | 9.93 | 9.68 | ↓$0.25 (-2.52%) | 9.62 | 10.02 | 1.80M |
| 2024-04-18 | 10.01 | 9.99 | ↓$0.02 (-0.20%) | 9.93 | 10.12 | 1.71M |
| 2024-04-17 | 10.25 | 10.03 | ↓$0.22 (-2.15%) | 9.98 | 10.40 | 1.75M |
| 2024-04-16 | 10.26 | 10.23 | ↓$0.03 (-0.29%) | 10.10 | 10.34 | 1.73M |
| 2024-04-15 | 10.59 | 10.33 | ↓$0.26 (-2.46%) | 10.27 | 10.65 | 2.51M |
| 2024-04-12 | 10.76 | 10.56 | ↓$0.20 (-1.86%) | 10.47 | 10.84 | 3.29M |
| 2024-04-11 | 11.02 | 10.91 | ↓$0.11 (-1.00%) | 10.53 | 11.02 | 3.20M |
| 2024-04-10 | 11.10 | 10.94 | ↓$0.16 (-1.44%) | 10.92 | 11.32 | 5.19M |
| 2024-04-09 | 12.21 | 11.22 | ↓$0.99 (-8.11%) | 10.91 | 12.36 | 6.60M |
| 2024-04-08 | 12.98 | 13.14 | ↑$0.16 (1.23%) | 12.96 | 13.15 | 634.92K |
| 2024-04-05 | 13.00 | 12.94 | ↓$0.06 (-0.46%) | 12.83 | 13.07 | 797.84K |
| 2024-04-04 | 13.50 | 13.04 | ↓$0.46 (-3.41%) | 12.99 | 13.53 | 1.15M |
| 2024-04-03 | 12.79 | 13.30 | ↑$0.51 (3.99%) | 12.79 | 13.39 | 1.06M |
| 2024-04-02 | 12.94 | 12.91 | ↓$0.03 (-0.23%) | 12.87 | 13.11 | 1.09M |
| 2024-04-01 | 13.47 | 13.06 | ↓$0.41 (-3.04%) | 12.93 | 13.68 | 1.29M |
Create an account or log in to view more rows.
$HLIT buy more doomers!!!
$HLIT just bought a half position.
$HLIT COME ON!!! Ugh!
$HLIT let's gooooooo
$HLIT bag holders for life club
$HLIT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$HLIT pump up the volume
$HLIT gimme gimme
$HLIT wow. The volume is so low today. Unreal
$HLIT Futes looking great