Harmonic Inc (HLIT) Historical Stock Data
9.58 ↓0.18 (-1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLIT is down -0.48% a day on average. There have been 14 days where Harmonic Inc closed green and 16 days where HLIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 9.71 | 9.58 | ↓$0.13 (-1.34%) | 9.53 | 9.71 | 602.23K |
| 2025-12-03 | 9.68 | 9.76 | ↑$0.08 (0.83%) | 9.52 | 9.79 | 762K |
| 2025-12-02 | 9.54 | 9.67 | ↑$0.13 (1.36%) | 9.50 | 9.70 | 792.12K |
| 2025-12-01 | 9.47 | 9.41 | ↓$0.06 (-0.63%) | 9.35 | 9.56 | 752.35K |
| 2025-11-28 | 9.58 | 9.56 | ↓$0.02 (-0.21%) | 9.48 | 9.60 | 365.31K |
| 2025-11-26 | 9.48 | 9.54 | ↑$0.06 (0.63%) | 9.40 | 9.65 | 1.36M |
| 2025-11-25 | 9.12 | 9.48 | ↑$0.36 (3.95%) | 9.09 | 9.51 | 1.09M |
| 2025-11-24 | 8.89 | 9.01 | ↑$0.12 (1.35%) | 8.82 | 9.11 | 1.71M |
| 2025-11-21 | 8.87 | 8.87 | ↑$0.00 (0.00%) | 8.74 | 9.00 | 1.11M |
| 2025-11-20 | 9.42 | 8.85 | ↓$0.57 (-6.05%) | 8.81 | 9.42 | 791.46K |
| 2025-11-19 | 9.30 | 9.20 | ↓$0.10 (-1.08%) | 9.12 | 9.40 | 1.15M |
| 2025-11-18 | 9.21 | 9.28 | ↑$0.07 (0.76%) | 9.04 | 9.37 | 1.61M |
| 2025-11-17 | 9.47 | 9.30 | ↓$0.17 (-1.80%) | 9.28 | 9.55 | 0.92M |
| 2025-11-14 | 9.44 | 9.56 | ↑$0.12 (1.27%) | 9.42 | 9.64 | 895.15K |
| 2025-11-13 | 10.26 | 9.61 | ↓$0.65 (-6.34%) | 9.50 | 10.33 | 1.03M |
| 2025-11-12 | 10.28 | 10.26 | ↓$0.02 (-0.19%) | 10.21 | 10.38 | 1.04M |
| 2025-11-11 | 10.03 | 10.23 | ↑$0.20 (1.99%) | 10.02 | 10.34 | 830.37K |
| 2025-11-10 | 10.23 | 10.09 | ↓$0.14 (-1.37%) | 9.95 | 10.26 | 886.63K |
| 2025-11-07 | 10.07 | 10.01 | ↓$0.06 (-0.60%) | 9.92 | 10.19 | 700.15K |
| 2025-11-06 | 10.47 | 10.18 | ↓$0.29 (-2.77%) | 10.14 | 10.62 | 791.06K |
| 2025-11-05 | 10.40 | 10.44 | ↑$0.04 (0.38%) | 10.35 | 10.59 | 1.12M |
| 2025-11-04 | 11.29 | 10.43 | ↓$0.86 (-7.62%) | 10.19 | 11.49 | 1.99M |
| 2025-11-03 | 10.71 | 10.67 | ↓$0.04 (-0.37%) | 10.40 | 10.79 | 1.14M |
| 2025-10-31 | 10.57 | 10.70 | ↑$0.13 (1.23%) | 10.50 | 10.87 | 1.05M |
| 2025-10-30 | 10.38 | 10.65 | ↑$0.27 (2.60%) | 10.34 | 10.82 | 1.19M |
| 2025-10-29 | 10.50 | 10.38 | ↓$0.12 (-1.14%) | 10.25 | 10.57 | 624.65K |
| 2025-10-28 | 10.41 | 10.55 | ↑$0.14 (1.34%) | 10.34 | 10.60 | 401.71K |
| 2025-10-27 | 10.48 | 10.47 | ↓$0.01 (-0.10%) | 10.45 | 10.58 | 459.04K |
| 2025-10-24 | 10.56 | 10.45 | ↓$0.11 (-1.04%) | 10.44 | 10.56 | 434.61K |
| 2025-10-23 | 10.34 | 10.40 | ↑$0.06 (0.58%) | 10.30 | 10.51 | 544.65K |
Create an account or log in to view more rows.
$HLIT nearing a decent swing entry point
$HLIT the trend is your friend
until the end.
$HLIT bear trap?
$HLIT Buying again tomorrow.
$HLIT when is earnings
$HLIT Buying again tomorrow.
$HLIT how long until we take off?
$HLIT I already know
tomorrow the bulls going to say "next week" just like every week.
$HLIT buy more doomers!!!
$HLIT just bought a half position.