5 DAY PERFORMANCE
-7.04%
1 MONTH PERFORMANCE
-14.86%
3 MONTH PERFORMANCE
-23.12%
6 MONTH PERFORMANCE
-19.41%
YEAR-TO-DATE PERFORMANCE
-3.84%
1 YEAR PERFORMANCE
-8.82%
Harmonic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $10.21 | $10.21 (0%) | $10.29 | $9.83 | 2.26 M | $1.11 B |
| 11/03/2026 | $11.89 | $10.19 (-14.3%) | $11.95 | $10.15 | 3.88 M | $1.11 B |
| 11/02/2026 | $10.36 | $10.19 (-1.64%) | $10.42 | $10.06 | 1.72 M | $1.11 B |
| 10/30/2026 | $10.45 | $10.23 (-2.11%) | $10.53 | $10.10 | 1.33 M | $1.12 B |
| 10/29/2026 | $10.69 | $10.80 (1.03%) | $10.88 | $10.58 | 1.26 M | $1.18 B |
| 10/28/2026 | $10.59 | $10.73 (1.32%) | $10.75 | $10.44 | 1.32 M | $1.17 B |
| 10/27/2026 | $10.34 | $10.58 (2.32%) | $10.61 | $10.23 | 1.49 M | $1.15 B |
| 10/26/2026 | $10.10 | $10.20 (0.99%) | $10.40 | $9.98 | 1.13 M | $1.11 B |
| 10/23/2026 | $10.09 | $10.05 (-0.4%) | $10.14 | $9.92 | 1.22 M | $1.09 B |
| 10/22/2026 | $10.57 | $10.09 (-4.54%) | $10.67 | $10.03 | 1.72 M | $1.10 B |
| 10/21/2026 | $11.22 | $10.73 (-4.37%) | $11.30 | $10.68 | 1.73 M | $1.17 B |
| 10/20/2026 | $10.83 | $11.08 (2.31%) | $11.13 | $10.76 | 1.20 M | $1.20 B |
| 10/19/2026 | $10.92 | $10.83 (-0.82%) | $11.01 | $10.73 | 1.57 M | $1.18 B |
| 10/16/2026 | $10.49 | $10.69 (1.91%) | $11.01 | $10.42 | 2.08 M | $1.16 B |
| 10/15/2026 | $9.76 | $10.58 (8.4%) | $10.67 | $9.69 | 2.23 M | $1.15 B |
| 10/14/2026 | $10.34 | $10.01 (-3.19%) | $10.34 | $9.98 | 1.28 M | $1.09 B |
| 10/13/2026 | $10.38 | $10.53 (1.45%) | $10.62 | $10.30 | 1.06 M | $1.14 B |
| 10/12/2026 | $10.97 | $10.48 (-4.47%) | $11.09 | $10.46 | 1.37 M | $1.14 B |
| 10/09/2026 | $11.26 | $10.99 (-2.4%) | $11.27 | $10.98 | 1.27 M | $1.19 B |
| 10/08/2026 | $11.08 | $11.07 (-0.09%) | $11.24 | $10.93 | 1.49 M | $1.20 B |
| 10/07/2026 | $11.04 | $11.27 (2.08%) | $11.30 | $11.04 | 1.19 M | $1.22 B |
| 10/06/2026 | $11.39 | $11.22 (-1.49%) | $11.44 | $11.15 | 1.34 M | $1.22 B |
| 10/05/2026 | $11.15 | $11.22 (0.63%) | $11.38 | $10.97 | 1.49 M | $1.22 B |
| 10/02/2026 | $11.02 | $11.17 (1.36%) | $11.26 | $10.80 | 1.81 M | $1.21 B |
| 10/01/2026 | $10.65 | $10.72 (0.66%) | $10.87 | $10.43 | 1.92 M | $1.16 B |
| 09/30/2026 | $10.64 | $10.56 (-0.75%) | $10.76 | $10.51 | 1.41 M | $1.15 B |
| 09/29/2026 | $10.66 | $10.55 (-1.03%) | $10.70 | $10.43 | 917.64 K | $1.15 B |
| 09/28/2026 | $10.90 | $10.58 (-2.94%) | $10.92 | $10.55 | 960.03 K | $1.15 B |
| 09/25/2026 | $11.02 | $11.01 (-0.09%) | $11.19 | $10.97 | 986.01 K | $1.20 B |
| 09/24/2026 | $10.91 | $10.95 (0.37%) | $10.97 | $10.78 | 1.39 M | $1.19 B |
| 09/23/2026 | $11.25 | $10.99 (-2.31%) | $11.35 | $10.96 | 758.65 K | $1.19 B |
| 09/22/2026 | $11.35 | $11.29 (-0.53%) | $11.46 | $11.16 | 1.03 M | $1.23 B |
| 09/21/2026 | $11.20 | $11.32 (1.07%) | $11.36 | $11.04 | 1.36 M | $1.23 B |
| 09/18/2026 | $11.10 | $11.10 (0%) | $11.20 | $10.74 | 4.27 M | $1.21 B |
| 09/17/2026 | $11.54 | $10.99 (-4.77%) | $11.55 | $10.97 | 1.93 M | $1.19 B |
| 09/16/2026 | $11.74 | $11.15 (-5.03%) | $11.82 | $11.08 | 2.05 M | $1.21 B |
| 09/15/2026 | $11.18 | $11.62 (3.94%) | $11.73 | $11.18 | 2.42 M | $1.26 B |
| 09/14/2026 | $11.61 | $11.25 (-3.1%) | $11.66 | $11.21 | 1.43 M | $1.22 B |
| 09/11/2026 | $11.90 | $12.00 (0.84%) | $12.20 | $11.90 | 1.03 M | $1.30 B |
| 09/10/2026 | $11.70 | $11.64 (-0.51%) | $11.98 | $11.60 | 1.23 M | $1.26 B |
| 09/09/2026 | $11.86 | $11.80 (-0.51%) | $12.11 | $11.75 | 1.21 M | $1.28 B |
| 09/08/2026 | $11.86 | $11.96 (0.84%) | $12.20 | $11.59 | 1.31 M | $1.30 B |
| 09/04/2026 | $11.68 | $11.78 (0.86%) | $11.84 | $11.64 | 931.36 K | $1.28 B |
| 09/03/2026 | $11.79 | $11.61 (-1.53%) | $11.79 | $11.54 | 866.76 K | $1.26 B |
| 09/02/2026 | $11.74 | $11.79 (0.43%) | $11.82 | $11.53 | 1.05 M | $1.28 B |
| 09/01/2026 | $11.75 | $11.72 (-0.26%) | $11.90 | $11.61 | 1.09 M | $1.27 B |
| 08/31/2026 | $12.02 | $11.98 (-0.33%) | $12.12 | $11.83 | 1.25 M | $1.30 B |
| 08/28/2026 | $12.35 | $12.02 (-2.67%) | $12.48 | $11.99 | 1.43 M | $1.31 B |
| 08/27/2026 | $12.61 | $12.28 (-2.62%) | $12.72 | $12.25 | 1.14 M | $1.33 B |
| 08/26/2026 | $12.25 | $12.44 (1.55%) | $12.56 | $12.25 | 865.15 K | $1.35 B |
| 08/25/2026 | $12.25 | $12.31 (0.49%) | $12.33 | $11.99 | 1.05 M | $1.34 B |
| 08/24/2026 | $12.26 | $12.01 (-2.04%) | $12.31 | $11.89 | 1.48 M | $1.30 B |
| 08/21/2026 | $12.48 | $12.47 (-0.08%) | $12.64 | $12.23 | 1.17 M | $1.35 B |
| 08/20/2026 | $12.47 | $12.37 (-0.8%) | $12.64 | $12.28 | 1.72 M | $1.34 B |
| 08/19/2026 | $12.90 | $12.56 (-2.64%) | $12.98 | $12.53 | 2.15 M | $1.36 B |
| 08/18/2026 | $12.93 | $12.73 (-1.55%) | $13.31 | $12.69 | 1.52 M | $1.38 B |
| 08/17/2026 | $13.84 | $13.43 (-2.96%) | $13.84 | $13.41 | 1.38 M | $1.46 B |
| 08/14/2026 | $13.18 | $13.92 (5.61%) | $13.98 | $13.18 | 2.74 M | $1.51 B |
| 08/13/2026 | $14.48 | $13.08 (-9.67%) | $15.06 | $12.76 | 6.88 M | $1.42 B |
| 08/12/2026 | $11.86 | $12.00 (1.18%) | $12.10 | $11.72 | 3.02 M | $1.30 B |
| 08/11/2026 | $11.80 | $11.45 (-2.97%) | $11.88 | $11.38 | 1.47 M | $1.24 B |
| 08/10/2026 | $11.89 | $11.60 (-2.44%) | $11.94 | $11.59 | 1.15 M | $1.26 B |
| 08/07/2026 | $11.90 | $11.84 (-0.5%) | $11.96 | $11.68 | 761.06 K | $1.29 B |
| 08/06/2026 | $11.86 | $11.68 (-1.52%) | $12.16 | $11.63 | 874.37 K | $1.27 B |
| 08/05/2026 | $12.21 | $11.98 (-1.88%) | $12.26 | $11.87 | 1.44 M | $1.30 B |
| 08/04/2026 | $12.18 | $12.37 (1.56%) | $12.54 | $12.11 | 1.25 M | $1.34 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.
