5 DAY PERFORMANCE
-19.13%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
-6.58%
YEAR-TO-DATE PERFORMANCE
-3.84%
1 YEAR PERFORMANCE
+6.61%
Harmonic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.89 | $12.26 (3.14%) | $12.33 | $11.76 | 906.30 K | $1.37 B |
| 05/05/2026 | $11.95 | $11.89 (-0.5%) | $12.15 | $11.83 | 1.19 M | $1.33 B |
| 05/04/2026 | $11.75 | $11.80 (0.43%) | $12.00 | $11.61 | 1.28 M | $1.32 B |
| 05/01/2026 | $11.52 | $11.76 (2.08%) | $11.81 | $11.36 | 1.23 M | $1.32 B |
| 04/30/2026 | $10.44 | $11.43 (9.48%) | $11.72 | $10.34 | 3.12 M | $1.28 B |
| 04/29/2026 | $10.19 | $10.32 (1.28%) | $10.40 | $10.18 | 919.21 K | $1.16 B |
| 04/28/2026 | $10.50 | $10.21 (-2.76%) | $10.50 | $10.13 | 808.25 K | $1.14 B |
| 04/27/2026 | $10.56 | $10.49 (-0.66%) | $10.61 | $10.41 | 870.91 K | $1.18 B |
| 04/24/2026 | $10.45 | $10.56 (1.05%) | $10.66 | $10.40 | 703.90 K | $1.18 B |
| 04/23/2026 | $10.64 | $10.43 (-1.97%) | $10.69 | $10.34 | 650.92 K | $1.17 B |
| 04/22/2026 | $10.88 | $10.64 (-2.21%) | $10.91 | $10.57 | 816.50 K | $1.19 B |
| 04/21/2026 | $10.83 | $10.82 (-0.09%) | $10.94 | $10.67 | 876.70 K | $1.21 B |
| 04/20/2026 | $10.46 | $10.83 (3.54%) | $10.89 | $10.45 | 949.24 K | $1.21 B |
| 04/17/2026 | $10.41 | $10.50 (0.86%) | $10.75 | $10.33 | 1.08 M | $1.18 B |
| 04/16/2026 | $9.88 | $10.22 (3.44%) | $10.23 | $9.83 | 1.15 M | $1.15 B |
| 04/15/2026 | $9.79 | $9.88 (0.92%) | $9.89 | $9.63 | 908.99 K | $1.11 B |
| 04/14/2026 | $9.96 | $9.78 (-1.81%) | $10.04 | $9.74 | 891.91 K | $1.10 B |
| 04/13/2026 | $9.71 | $9.95 (2.47%) | $9.96 | $9.70 | 725.70 K | $1.12 B |
| 04/10/2026 | $9.73 | $9.75 (0.21%) | $9.80 | $9.66 | 622.50 K | $1.09 B |
| 04/09/2026 | $9.57 | $9.69 (1.25%) | $9.73 | $9.57 | 816.50 K | $1.09 B |
| 04/08/2026 | $9.80 | $9.61 (-1.94%) | $9.84 | $9.54 | 1.34 M | $1.08 B |
| 04/07/2026 | $9.27 | $9.38 (1.19%) | $9.39 | $9.16 | 941.40 K | $1.05 B |
| 04/06/2026 | $9.18 | $9.29 (1.2%) | $9.31 | $9.10 | 833.00 K | $1.04 B |
| 04/02/2026 | $8.83 | $9.20 (4.19%) | $9.24 | $8.83 | 903.75 K | $1.03 B |
| 04/01/2026 | $9.15 | $9.08 (-0.77%) | $9.25 | $9.02 | 849.12 K | $1.02 B |
| 03/31/2026 | $9.00 | $8.98 (-0.22%) | $9.05 | $8.71 | 1.31 M | $1.01 B |
| 03/30/2026 | $9.33 | $8.85 (-5.14%) | $9.40 | $8.47 | 2.29 M | $991.99 M |
| 03/27/2026 | $9.36 | $9.38 (0.21%) | $9.67 | $9.33 | 970.60 K | $1.05 B |
| 03/26/2026 | $9.41 | $9.40 (-0.11%) | $9.56 | $9.37 | 707.72 K | $1.05 B |
| 03/25/2026 | $9.46 | $9.51 (0.53%) | $9.59 | $9.38 | 728.51 K | $1.07 B |
| 03/24/2026 | $9.16 | $9.32 (1.75%) | $9.47 | $9.10 | 1.13 M | $1.04 B |
| 03/23/2026 | $9.27 | $9.26 (-0.11%) | $9.36 | $9.06 | 1.12 M | $1.04 B |
| 03/20/2026 | $9.27 | $9.00 (-2.91%) | $9.33 | $8.86 | 2.30 M | $1.01 B |
| 03/19/2026 | $9.24 | $9.26 (0.22%) | $9.55 | $9.20 | 1.17 M | $1.04 B |
| 03/18/2026 | $9.53 | $9.34 (-1.99%) | $9.69 | $9.32 | 1.09 M | $1.05 B |
| 03/17/2026 | $9.48 | $9.54 (0.63%) | $9.67 | $9.45 | 808.45 K | $1.07 B |
| 03/16/2026 | $9.37 | $9.48 (1.17%) | $9.59 | $9.37 | 905.61 K | $1.06 B |
| 03/13/2026 | $9.46 | $9.31 (-1.59%) | $9.52 | $9.18 | 942.92 K | $1.04 B |
| 03/12/2026 | $9.16 | $9.37 (2.29%) | $9.45 | $9.00 | 1.36 M | $1.05 B |
| 03/11/2026 | $9.42 | $9.34 (-0.85%) | $9.52 | $9.28 | 602.34 K | $1.05 B |
| 03/10/2026 | $9.55 | $9.48 (-0.73%) | $9.63 | $9.36 | 839.11 K | $1.06 B |
| 03/09/2026 | $9.20 | $9.51 (3.37%) | $9.54 | $8.91 | 1.47 M | $1.07 B |
| 03/06/2026 | $9.66 | $9.38 (-2.9%) | $9.87 | $9.30 | 1.06 M | $1.05 B |
| 03/05/2026 | $10.09 | $9.93 (-1.59%) | $10.11 | $9.56 | 1.85 M | $1.11 B |
| 03/04/2026 | $10.31 | $10.22 (-0.87%) | $10.33 | $10.02 | 889.34 K | $1.15 B |
| 03/03/2026 | $10.85 | $10.21 (-5.9%) | $10.85 | $10.00 | 1.27 M | $1.14 B |
| 03/02/2026 | $10.50 | $10.94 (4.19%) | $11.06 | $10.29 | 1.82 M | $1.23 B |
| 02/27/2026 | $10.36 | $10.63 (2.61%) | $10.90 | $10.36 | 1.73 M | $1.19 B |
| 02/26/2026 | $10.39 | $10.53 (1.35%) | $10.57 | $10.28 | 1.30 M | $1.18 B |
| 02/25/2026 | $10.47 | $10.34 (-1.24%) | $10.61 | $10.23 | 1.27 M | $1.16 B |
| 02/24/2026 | $10.32 | $10.44 (1.16%) | $10.92 | $10.32 | 1.70 M | $1.17 B |
| 02/23/2026 | $10.76 | $10.29 (-4.37%) | $10.81 | $10.05 | 1.97 M | $1.15 B |
| 02/20/2026 | $12.00 | $10.90 (-9.17%) | $12.18 | $10.77 | 2.52 M | $1.22 B |
| 02/19/2026 | $10.55 | $10.73 (1.71%) | $10.82 | $10.45 | 1.25 M | $1.20 B |
| 02/18/2026 | $10.73 | $10.56 (-1.58%) | $10.76 | $10.52 | 839.24 K | $1.18 B |
| 02/17/2026 | $10.65 | $10.75 (0.94%) | $10.92 | $10.36 | 1.13 M | $1.20 B |
| 02/13/2026 | $10.16 | $10.68 (5.12%) | $10.78 | $10.09 | 1.03 M | $1.44 B |
| 02/12/2026 | $10.02 | $10.15 (1.3%) | $10.21 | $9.93 | 853.79 K | $1.37 B |
| 02/11/2026 | $10.44 | $10.01 (-4.12%) | $10.47 | $9.87 | 867.60 K | $1.35 B |
| 02/10/2026 | $10.39 | $10.34 (-0.48%) | $10.61 | $10.33 | 696.61 K | $1.39 B |
| 02/09/2026 | $10.10 | $10.29 (1.88%) | $10.39 | $9.98 | 629.50 K | $1.39 B |
| 02/06/2026 | $9.77 | $10.10 (3.38%) | $10.16 | $9.71 | 865.42 K | $1.36 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.
