Loading live market data…

Harmonic Inc.

NASDAQ:HLIT

$12.99 USD

-$0.68 (-4.97%)

Volume
1.21M
Average Volume
3.03M
Market Capitalization
$1.41B
P/E Ratio
-35.11
Dividend Yield
0.00%
Price Target
$15.00
Year High
$17.68
Year Low
$7.80
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.26
Date Opening Price Closing Price %Chg Volume
2026-07-15 $13.88 $12.99 -6.41% 1.26M
2026-07-14 $13.84 $13.67 -1.23% 1.27M
2026-07-13 $13.75 $13.67 -0.58% 1.88M
2026-07-10 $13.95 $14.05 0.72% 1.03M
2026-07-09 $14.11 $14.14 0.21% 1.07M
2026-07-08 $13.26 $13.73 3.54% 1.58M
2026-07-07 $13.64 $13.43 -1.54% 1.87M
2026-07-06 $14.24 $13.95 -2.04% 1.76M
2026-07-02 $15.78 $14.07 -10.84% 2.93M
2026-07-01 $15.99 $15.78 -1.31% 2.01M
2026-06-30 $15.61 $16.33 4.61% 2.83M
2026-06-29 $14.95 $15.76 5.42% 2.61M
2026-06-26 $14.52 $14.90 2.62% 5.87M
2026-06-25 $14.78 $14.85 0.47% 1.7M
2026-06-24 $14.70 $14.54 -1.09% 1.34M
2026-06-23 $14.52 $14.66 0.96% 2.55M
2026-06-22 $15.08 $14.96 -0.80% 2.53M
2026-06-18 $15.39 $15.08 -2.01% 3.71M
2026-06-17 $15.17 $14.85 -2.11% 3.05M
2026-06-16 $15.09 $14.80 -1.92% 1.53M
2026-06-15 $15.51 $15.07 -2.84% 2.36M
2026-06-12 $14.51 $14.93 2.89% 2.06M
2026-06-11 $13.74 $14.51 5.60% 2.92M
2026-06-10 $13.38 $13.50 0.90% 2.07M
2026-06-09 $14.15 $13.41 -5.23% 3.28M
2026-06-08 $13.70 $14.09 2.85% 2.85M
2026-06-05 $14.36 $13.27 -7.59% 3.74M
2026-06-04 $14.41 $14.61 1.39% 3.95M
2026-06-03 $15.35 $14.66 -4.50% 4.57M
2026-06-02 $15.85 $15.58 -1.70% 4.78M
2026-06-01 $15.25 $15.81 3.67% 5.21M
2026-05-29 $16.62 $15.11 -9.09% 10.07M
2026-05-28 $17.20 $17.00 -1.16% 6.3M
2026-05-27 $16.63 $17.11 2.89% 8.38M
2026-05-26 $17.20 $16.90 -1.74% 18.71M
2026-05-22 $14.30 $15.20 6.29% 12.97M
2026-05-21 $12.18 $12.70 4.27% 2.17M
2026-05-20 $12.40 $12.31 -0.73% 1.85M
2026-05-19 $12.35 $12.30 -0.40% 1.77M
2026-05-18 $12.66 $12.48 -1.42% 1.65M
2026-05-15 $13.08 $12.54 -4.13% 2.14M
2026-05-14 $13.67 $13.34 -2.41% 2.25M
2026-05-13 $13.06 $13.35 2.22% 3.28M
2026-05-12 $14.55 $12.95 -11.00% 7.94M
2026-05-11 $13.02 $12.83 -1.46% 3.1M
2026-05-08 $12.34 $12.81 3.81% 2.39M
2026-05-07 $12.17 $12.28 0.90% 1.88M
2026-05-06 $11.84 $12.18 2.87% 1.9M
2026-05-05 $11.95 $11.89 -0.50% 1.19M
2026-05-04 $11.75 $11.80 0.43% 1.28M
2026-05-01 $11.52 $11.76 2.08% 1.23M
2026-04-30 $10.44 $11.43 9.48% 3.12M
2026-04-29 $10.19 $10.32 1.28% 919.21K
2026-04-28 $10.50 $10.21 -2.76% 808.25K
2026-04-27 $10.56 $10.49 -0.66% 870.91K
2026-04-24 $10.45 $10.56 1.05% 703.9K
2026-04-23 $10.64 $10.43 -1.97% 650.92K
2026-04-22 $10.88 $10.64 -2.21% 816.5K
2026-04-21 $10.83 $10.82 -0.09% 876.7K
2026-04-20 $10.46 $10.83 3.54% 949.24K
2026-04-17 $10.41 $10.50 0.86% 1.08M
2026-04-16 $9.88 $10.22 3.44% 1.15M
2026-04-15 $9.79 $9.88 0.92% 908.99K
2026-04-14 $9.96 $9.78 -1.81% 891.91K
2026-04-13 $9.71 $9.95 2.47% 725.7K
2026-04-10 $9.73 $9.75 0.21% 622.5K
2026-04-09 $9.57 $9.69 1.25% 816.5K
2026-04-08 $9.80 $9.61 -1.94% 1.34M
2026-04-07 $9.27 $9.38 1.19% 941.4K
2026-04-06 $9.18 $9.29 1.20% 833K
2026-04-02 $8.83 $9.20 4.19% 903.75K
2026-04-01 $9.15 $9.08 -0.77% 849.12K
2026-03-31 $9.00 $8.98 -0.22% 1.31M
2026-03-30 $9.33 $8.85 -5.14% 2.29M
2026-03-27 $9.36 $9.38 0.21% 970.6K
2026-03-26 $9.41 $9.40 -0.11% 707.72K
2026-03-25 $9.46 $9.51 0.53% 728.51K
2026-03-24 $9.16 $9.32 1.75% 1.13M
2026-03-23 $9.27 $9.26 -0.11% 1.12M
2026-03-20 $9.27 $9.00 -2.91% 2.3M
2026-03-19 $9.24 $9.26 0.22% 1.17M
2026-03-18 $9.53 $9.34 -1.99% 1.09M
2026-03-17 $9.48 $9.54 0.63% 808.45K
2026-03-16 $9.37 $9.48 1.17% 905.61K
2026-03-13 $9.46 $9.31 -1.59% 942.92K
2026-03-12 $9.16 $9.37 2.29% 1.36M
2026-03-11 $9.42 $9.34 -0.85% 602.34K
2026-03-10 $9.55 $9.48 -0.73% 839.11K
2026-03-09 $9.20 $9.51 3.37% 1.47M
2026-03-06 $9.66 $9.38 -2.90% 1.06M