5 DAY PERFORMANCE
-36.94%
1 MONTH PERFORMANCE
-37.43%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
-4.90%
YEAR-TO-DATE PERFORMANCE
-3.84%
1 YEAR PERFORMANCE
+4.97%
Harmonic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.08 | $14.96 (-0.8%) | $15.38 | $14.83 | 2.53 M | $1.64 B |
| 06/18/2026 | $15.39 | $15.08 (-2.01%) | $15.39 | $14.89 | 3.71 M | $1.65 B |
| 06/17/2026 | $15.17 | $14.85 (-2.11%) | $15.45 | $14.81 | 3.05 M | $1.63 B |
| 06/16/2026 | $15.09 | $14.80 (-1.92%) | $15.26 | $14.63 | 1.53 M | $1.62 B |
| 06/15/2026 | $15.51 | $15.07 (-2.84%) | $15.57 | $14.90 | 2.36 M | $1.65 B |
| 06/12/2026 | $14.51 | $14.93 (2.89%) | $15.12 | $14.27 | 2.06 M | $1.64 B |
| 06/11/2026 | $13.74 | $14.51 (5.6%) | $14.54 | $13.62 | 2.92 M | $1.59 B |
| 06/10/2026 | $13.38 | $13.50 (0.9%) | $13.99 | $13.38 | 2.07 M | $1.48 B |
| 06/09/2026 | $14.15 | $13.41 (-5.23%) | $14.31 | $13.01 | 3.28 M | $1.47 B |
| 06/08/2026 | $13.70 | $14.09 (2.85%) | $14.35 | $13.42 | 2.85 M | $1.55 B |
| 06/05/2026 | $14.36 | $13.27 (-7.59%) | $14.59 | $13.21 | 3.74 M | $1.46 B |
| 06/04/2026 | $14.41 | $14.61 (1.39%) | $14.66 | $14.06 | 3.95 M | $1.60 B |
| 06/03/2026 | $15.35 | $14.66 (-4.5%) | $15.57 | $14.58 | 4.57 M | $1.61 B |
| 06/02/2026 | $15.85 | $15.58 (-1.7%) | $16.38 | $15.57 | 4.78 M | $1.71 B |
| 06/01/2026 | $15.25 | $15.81 (3.67%) | $15.89 | $15.15 | 5.21 M | $1.73 B |
| 05/29/2026 | $16.62 | $15.11 (-9.09%) | $16.66 | $14.90 | 10.07 M | $1.66 B |
| 05/28/2026 | $17.20 | $17.00 (-1.16%) | $17.68 | $16.42 | 6.30 M | $1.87 B |
| 05/27/2026 | $16.63 | $17.11 (2.89%) | $17.20 | $15.45 | 8.38 M | $1.88 B |
| 05/26/2026 | $17.20 | $16.90 (-1.74%) | $17.59 | $15.82 | 18.71 M | $1.85 B |
| 05/22/2026 | $14.30 | $15.20 (6.29%) | $15.26 | $13.76 | 12.97 M | $1.67 B |
| 05/21/2026 | $12.18 | $12.70 (4.27%) | $12.78 | $12.18 | 2.17 M | $1.39 B |
| 05/20/2026 | $12.40 | $12.31 (-0.73%) | $12.68 | $12.15 | 1.85 M | $1.35 B |
| 05/19/2026 | $12.35 | $12.30 (-0.4%) | $12.44 | $11.98 | 1.77 M | $1.35 B |
| 05/18/2026 | $12.66 | $12.48 (-1.42%) | $12.76 | $12.24 | 1.65 M | $1.37 B |
| 05/15/2026 | $13.08 | $12.54 (-4.13%) | $13.23 | $12.43 | 2.14 M | $1.38 B |
| 05/14/2026 | $13.67 | $13.34 (-2.41%) | $13.85 | $12.97 | 2.25 M | $1.46 B |
| 05/13/2026 | $13.06 | $13.35 (2.22%) | $13.53 | $12.68 | 3.28 M | $1.46 B |
| 05/12/2026 | $14.55 | $12.95 (-11%) | $15.39 | $12.54 | 7.94 M | $1.42 B |
| 05/11/2026 | $13.02 | $12.83 (-1.46%) | $13.09 | $12.71 | 3.10 M | $1.41 B |
| 05/08/2026 | $12.34 | $12.81 (3.81%) | $12.88 | $12.22 | 2.39 M | $1.41 B |
| 05/07/2026 | $12.17 | $12.28 (0.9%) | $12.38 | $11.90 | 1.88 M | $1.35 B |
| 05/06/2026 | $11.84 | $12.18 (2.87%) | $12.33 | $11.76 | 1.90 M | $1.34 B |
| 05/05/2026 | $11.95 | $11.89 (-0.5%) | $12.15 | $11.83 | 1.19 M | $1.30 B |
| 05/04/2026 | $11.75 | $11.80 (0.43%) | $12.00 | $11.61 | 1.28 M | $1.29 B |
| 05/01/2026 | $11.52 | $11.76 (2.08%) | $11.81 | $11.36 | 1.23 M | $1.29 B |
| 04/30/2026 | $10.44 | $11.43 (9.48%) | $11.72 | $10.34 | 3.12 M | $1.25 B |
| 04/29/2026 | $10.19 | $10.32 (1.28%) | $10.40 | $10.18 | 919.21 K | $1.13 B |
| 04/28/2026 | $10.50 | $10.21 (-2.76%) | $10.50 | $10.13 | 808.25 K | $1.12 B |
| 04/27/2026 | $10.56 | $10.49 (-0.66%) | $10.61 | $10.41 | 870.91 K | $1.15 B |
| 04/24/2026 | $10.45 | $10.56 (1.05%) | $10.66 | $10.40 | 703.90 K | $1.16 B |
| 04/23/2026 | $10.64 | $10.43 (-1.97%) | $10.69 | $10.34 | 650.92 K | $1.14 B |
| 04/22/2026 | $10.88 | $10.64 (-2.21%) | $10.91 | $10.57 | 816.50 K | $1.17 B |
| 04/21/2026 | $10.83 | $10.82 (-0.09%) | $10.94 | $10.67 | 876.70 K | $1.19 B |
| 04/20/2026 | $10.46 | $10.83 (3.54%) | $10.89 | $10.45 | 949.24 K | $1.19 B |
| 04/17/2026 | $10.41 | $10.50 (0.86%) | $10.75 | $10.33 | 1.08 M | $1.15 B |
| 04/16/2026 | $9.88 | $10.22 (3.44%) | $10.23 | $9.83 | 1.15 M | $1.12 B |
| 04/15/2026 | $9.79 | $9.88 (0.92%) | $9.89 | $9.63 | 908.99 K | $1.08 B |
| 04/14/2026 | $9.96 | $9.78 (-1.81%) | $10.04 | $9.74 | 891.91 K | $1.07 B |
| 04/13/2026 | $9.71 | $9.95 (2.47%) | $9.96 | $9.70 | 725.70 K | $1.09 B |
| 04/10/2026 | $9.73 | $9.75 (0.21%) | $9.80 | $9.66 | 622.50 K | $1.07 B |
| 04/09/2026 | $9.57 | $9.69 (1.25%) | $9.73 | $9.57 | 816.50 K | $1.06 B |
| 04/08/2026 | $9.80 | $9.61 (-1.94%) | $9.84 | $9.54 | 1.34 M | $1.05 B |
| 04/07/2026 | $9.27 | $9.38 (1.19%) | $9.39 | $9.16 | 941.40 K | $1.03 B |
| 04/06/2026 | $9.18 | $9.29 (1.2%) | $9.31 | $9.10 | 833.00 K | $1.02 B |
| 04/02/2026 | $8.83 | $9.20 (4.19%) | $9.24 | $8.83 | 903.75 K | $1.01 B |
| 04/01/2026 | $9.15 | $9.08 (-0.77%) | $9.25 | $9.02 | 849.12 K | $996.15 M |
| 03/31/2026 | $9.00 | $8.98 (-0.22%) | $9.05 | $8.71 | 1.31 M | $985.18 M |
| 03/30/2026 | $9.33 | $8.85 (-5.14%) | $9.40 | $8.47 | 2.29 M | $970.92 M |
| 03/27/2026 | $9.36 | $9.38 (0.21%) | $9.67 | $9.33 | 970.60 K | $1.03 B |
| 03/26/2026 | $9.41 | $9.40 (-0.11%) | $9.56 | $9.37 | 707.72 K | $1.03 B |
| 03/25/2026 | $9.46 | $9.51 (0.53%) | $9.59 | $9.38 | 728.51 K | $1.04 B |
| 03/24/2026 | $9.16 | $9.32 (1.75%) | $9.47 | $9.10 | 1.13 M | $1.02 B |
| 03/23/2026 | $9.27 | $9.26 (-0.11%) | $9.36 | $9.06 | 1.12 M | $1.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
