5 DAY PERFORMANCE
-17.66%
1 MONTH PERFORMANCE
-29.19%
3 MONTH PERFORMANCE
-22.56%
6 MONTH PERFORMANCE
-5.84%
YEAR-TO-DATE PERFORMANCE
-3.84%
1 YEAR PERFORMANCE
+8.81%
Harmonic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.86 | $11.68 (-1.52%) | $12.16 | $11.63 | 874.37 K | $1.28 B |
| 08/05/2026 | $12.21 | $11.98 (-1.88%) | $12.26 | $11.87 | 1.44 M | $1.31 B |
| 08/04/2026 | $12.18 | $12.37 (1.56%) | $12.54 | $12.11 | 1.25 M | $1.36 B |
| 08/03/2026 | $11.50 | $11.80 (2.61%) | $11.83 | $11.43 | 1.06 M | $1.29 B |
| 07/31/2026 | $11.45 | $11.55 (0.87%) | $11.67 | $11.22 | 1.16 M | $1.27 B |
| 07/30/2026 | $11.01 | $11.22 (1.91%) | $11.26 | $10.93 | 1.04 M | $1.23 B |
| 07/29/2026 | $10.99 | $10.60 (-3.55%) | $11.15 | $10.45 | 1.33 M | $1.16 B |
| 07/28/2026 | $11.05 | $11.06 (0.09%) | $11.09 | $10.54 | 1.46 M | $1.21 B |
| 07/27/2026 | $11.39 | $11.35 (-0.35%) | $11.44 | $10.79 | 1.79 M | $1.25 B |
| 07/24/2026 | $11.61 | $11.19 (-3.62%) | $11.62 | $11.09 | 1.39 M | $1.23 B |
| 07/23/2026 | $11.81 | $11.60 (-1.78%) | $12.01 | $11.44 | 1.39 M | $1.27 B |
| 07/22/2026 | $12.26 | $12.00 (-2.12%) | $12.38 | $11.94 | 1.09 M | $1.32 B |
| 07/21/2026 | $12.33 | $12.47 (1.14%) | $12.49 | $12.21 | 1.27 M | $1.37 B |
| 07/20/2026 | $12.22 | $12.03 (-1.55%) | $12.31 | $11.90 | 1.27 M | $1.32 B |
| 07/17/2026 | $11.89 | $12.03 (1.18%) | $12.43 | $11.75 | 1.42 M | $1.32 B |
| 07/16/2026 | $12.73 | $12.20 (-4.16%) | $12.81 | $12.11 | 2.31 M | $1.34 B |
| 07/15/2026 | $13.88 | $12.99 (-6.41%) | $13.88 | $12.66 | 1.26 M | $1.43 B |
| 07/14/2026 | $13.84 | $13.67 (-1.23%) | $13.96 | $13.50 | 1.27 M | $1.50 B |
| 07/13/2026 | $13.75 | $13.67 (-0.58%) | $13.94 | $13.47 | 1.88 M | $1.50 B |
| 07/10/2026 | $13.95 | $14.05 (0.72%) | $14.17 | $13.89 | 1.03 M | $1.54 B |
| 07/09/2026 | $14.11 | $14.14 (0.21%) | $14.33 | $13.97 | 1.07 M | $1.55 B |
| 07/08/2026 | $13.26 | $13.73 (3.54%) | $13.76 | $13.17 | 1.58 M | $1.51 B |
| 07/07/2026 | $13.64 | $13.43 (-1.54%) | $13.88 | $13.21 | 1.87 M | $1.47 B |
| 07/06/2026 | $14.24 | $13.95 (-2.04%) | $14.58 | $13.87 | 1.76 M | $1.53 B |
| 07/02/2026 | $15.78 | $14.07 (-10.84%) | $15.80 | $13.78 | 2.93 M | $1.54 B |
| 07/01/2026 | $15.99 | $15.78 (-1.31%) | $16.27 | $15.62 | 2.01 M | $1.73 B |
| 06/30/2026 | $15.61 | $16.33 (4.61%) | $16.49 | $15.53 | 2.83 M | $1.79 B |
| 06/29/2026 | $14.95 | $15.76 (5.42%) | $15.79 | $14.61 | 2.61 M | $1.73 B |
| 06/26/2026 | $14.52 | $14.90 (2.62%) | $15.14 | $14.24 | 5.87 M | $1.63 B |
| 06/25/2026 | $14.78 | $14.85 (0.47%) | $15.06 | $14.27 | 1.70 M | $1.63 B |
| 06/24/2026 | $14.70 | $14.54 (-1.09%) | $14.88 | $14.30 | 1.34 M | $1.60 B |
| 06/23/2026 | $14.52 | $14.66 (0.96%) | $14.87 | $14.15 | 2.55 M | $1.61 B |
| 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 |
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.
