5 DAY PERFORMANCE
+10.55%
1 MONTH PERFORMANCE
+6.79%
3 MONTH PERFORMANCE
+6.47%
6 MONTH PERFORMANCE
+12.64%
YEAR-TO-DATE PERFORMANCE
-19.20%
1 YEAR PERFORMANCE
-17.07%
Harmonic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.60 | $9.69 (0.94%) | $9.69 | $9.53 | 751.47 K | $1.09 B |
| 12/04/2025 | $9.71 | $9.58 (-1.34%) | $9.71 | $9.53 | 602.23 K | $1.08 B |
| 12/03/2025 | $9.68 | $9.76 (0.83%) | $9.79 | $9.52 | 762.00 K | $1.10 B |
| 12/02/2025 | $9.54 | $9.67 (1.36%) | $9.70 | $9.49 | 792.12 K | $1.09 B |
| 12/01/2025 | $9.47 | $9.41 (-0.63%) | $9.56 | $9.35 | 752.40 K | $1.06 B |
| 11/28/2025 | $9.58 | $9.56 (-0.21%) | $9.60 | $9.48 | 365.31 K | $1.08 B |
| 11/26/2025 | $9.48 | $9.54 (0.63%) | $9.65 | $9.40 | 1.36 M | $1.08 B |
| 11/25/2025 | $9.12 | $9.48 (3.95%) | $9.51 | $9.09 | 1.09 M | $1.07 B |
| 11/24/2025 | $8.89 | $9.01 (1.35%) | $9.11 | $8.82 | 1.71 M | $1.02 B |
| 11/21/2025 | $8.87 | $8.87 (0%) | $8.99 | $8.74 | 1.11 M | $1.00 B |
| 11/20/2025 | $9.42 | $8.85 (-6.05%) | $9.42 | $8.81 | 791.50 K | $999.89 M |
| 11/19/2025 | $9.30 | $9.20 (-1.08%) | $9.40 | $9.12 | 1.15 M | $1.04 B |
| 11/18/2025 | $9.21 | $9.28 (0.76%) | $9.37 | $9.04 | 1.61 M | $1.05 B |
| 11/17/2025 | $9.47 | $9.30 (-1.8%) | $9.55 | $9.28 | 917.80 K | $1.05 B |
| 11/14/2025 | $9.44 | $9.56 (1.27%) | $9.64 | $9.42 | 895.15 K | $1.08 B |
| 11/13/2025 | $10.26 | $9.61 (-6.34%) | $10.33 | $9.50 | 1.03 M | $1.09 B |
| 11/12/2025 | $10.28 | $10.26 (-0.19%) | $10.38 | $10.21 | 1.04 M | $1.16 B |
| 11/11/2025 | $10.03 | $10.23 (1.99%) | $10.34 | $10.02 | 830.40 K | $1.16 B |
| 11/10/2025 | $10.23 | $10.09 (-1.37%) | $10.26 | $9.95 | 886.63 K | $1.14 B |
| 11/07/2025 | $10.07 | $10.01 (-0.6%) | $10.19 | $9.92 | 700.15 K | $1.13 B |
| 11/06/2025 | $10.47 | $10.18 (-2.77%) | $10.62 | $10.14 | 791.10 K | $1.15 B |
| 11/05/2025 | $10.40 | $10.44 (0.38%) | $10.59 | $10.35 | 1.12 M | $1.18 B |
| 11/04/2025 | $11.29 | $10.43 (-7.62%) | $11.49 | $10.19 | 1.99 M | $1.18 B |
| 11/03/2025 | $10.71 | $10.67 (-0.37%) | $10.79 | $10.40 | 1.14 M | $1.21 B |
| 10/31/2025 | $10.57 | $10.70 (1.23%) | $10.87 | $10.50 | 1.05 M | $1.21 B |
| 10/30/2025 | $10.38 | $10.65 (2.6%) | $10.82 | $10.34 | 1.19 M | $1.22 B |
| 10/29/2025 | $10.50 | $10.38 (-1.14%) | $10.57 | $10.25 | 624.70 K | $1.19 B |
| 10/28/2025 | $10.41 | $10.55 (1.34%) | $10.60 | $10.34 | 401.71 K | $1.21 B |
| 10/27/2025 | $10.48 | $10.47 (-0.1%) | $10.58 | $10.45 | 459.04 K | $1.20 B |
| 10/24/2025 | $10.56 | $10.45 (-1.04%) | $10.56 | $10.44 | 434.61 K | $1.20 B |
| 10/23/2025 | $10.34 | $10.40 (0.58%) | $10.51 | $10.30 | 544.65 K | $1.19 B |
| 10/22/2025 | $10.32 | $10.37 (0.48%) | $10.38 | $10.10 | 518.34 K | $1.19 B |
| 10/21/2025 | $10.29 | $10.33 (0.39%) | $10.41 | $10.15 | 471.02 K | $1.19 B |
| 10/20/2025 | $10.28 | $10.29 (0.1%) | $10.43 | $10.27 | 642.52 K | $1.18 B |
| 10/17/2025 | $10.19 | $10.20 (0.1%) | $10.32 | $10.15 | 636.42 K | $1.17 B |
| 10/16/2025 | $10.29 | $10.29 (0%) | $10.42 | $10.22 | 707.91 K | $1.18 B |
| 10/15/2025 | $10.27 | $10.24 (-0.29%) | $10.42 | $10.19 | 618.94 K | $1.18 B |
| 10/14/2025 | $9.86 | $10.17 (3.14%) | $10.23 | $9.76 | 693.54 K | $1.17 B |
| 10/13/2025 | $9.92 | $9.93 (0.1%) | $9.95 | $9.77 | 737.15 K | $1.14 B |
| 10/10/2025 | $10.28 | $9.71 (-5.54%) | $10.39 | $9.70 | 709.00 K | $1.12 B |
| 10/09/2025 | $10.32 | $10.29 (-0.29%) | $10.44 | $10.15 | 824.10 K | $1.18 B |
| 10/08/2025 | $10.42 | $10.35 (-0.67%) | $10.49 | $10.35 | 712.53 K | $1.19 B |
| 10/07/2025 | $10.68 | $10.40 (-2.62%) | $10.74 | $10.31 | 936.93 K | $1.19 B |
| 10/06/2025 | $10.78 | $10.64 (-1.3%) | $10.82 | $10.49 | 924.82 K | $1.22 B |
| 10/03/2025 | $10.60 | $10.69 (0.85%) | $10.85 | $10.60 | 878.60 K | $1.23 B |
| 10/02/2025 | $10.66 | $10.60 (-0.56%) | $10.66 | $10.41 | 814.52 K | $1.22 B |
| 10/01/2025 | $10.30 | $10.60 (2.91%) | $10.82 | $10.17 | 1.63 M | $1.22 B |
| 09/30/2025 | $10.00 | $10.18 (1.8%) | $10.20 | $10.00 | 719.60 K | $1.17 B |
| 09/29/2025 | $10.12 | $10.04 (-0.79%) | $10.14 | $9.96 | 767.51 K | $1.15 B |
| 09/26/2025 | $9.90 | $10.07 (1.72%) | $10.10 | $9.84 | 458.40 K | $1.16 B |
| 09/25/2025 | $9.81 | $9.90 (0.92%) | $9.94 | $9.74 | 493.20 K | $1.14 B |
| 09/24/2025 | $10.18 | $9.89 (-2.85%) | $10.20 | $9.85 | 683.80 K | $1.14 B |
| 09/23/2025 | $10.36 | $10.16 (-1.93%) | $10.39 | $10.14 | 457.71 K | $1.17 B |
| 09/22/2025 | $10.25 | $10.29 (0.39%) | $10.31 | $10.17 | 554.70 K | $1.18 B |
| 09/19/2025 | $10.49 | $10.21 (-2.67%) | $10.49 | $10.16 | 1.52 M | $1.17 B |
| 09/18/2025 | $10.19 | $10.49 (2.94%) | $10.51 | $10.13 | 935.72 K | $1.20 B |
| 09/17/2025 | $10.02 | $10.03 (0.1%) | $10.22 | $9.95 | 657.80 K | $1.15 B |
| 09/16/2025 | $9.97 | $9.99 (0.2%) | $10.02 | $9.88 | 689.41 K | $1.15 B |
| 09/15/2025 | $9.94 | $10.00 (0.6%) | $10.19 | $9.91 | 959.52 K | $1.15 B |
| 09/12/2025 | $10.03 | $9.91 (-1.2%) | $10.10 | $9.78 | 704.23 K | $1.14 B |
| 09/11/2025 | $9.89 | $10.12 (2.33%) | $10.19 | $9.84 | 1.04 M | $1.16 B |
| 09/10/2025 | $9.90 | $9.84 (-0.61%) | $9.97 | $9.78 | 522.71 K | $1.13 B |
| 09/09/2025 | $9.85 | $9.91 (0.61%) | $9.99 | $9.83 | 578.70 K | $1.14 B |
| 09/08/2025 | $10.04 | $9.95 (-0.9%) | $10.13 | $9.94 | 789.45 K | $1.14 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.
