The closing price for Harmonic (HLIT) last year was $13.23, on December 31. It was up 1.4% for the year. The latest price is $10.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $13.33 | $13.43 | $13.17 | $13.23 | 526,964 |
December 30 2024 | $13.30 | $13.42 | $13.04 | $13.24 | 935,282 |
December 27 2024 | $13.61 | $13.65 | $13.30 | $13.45 | 657,384 |
December 26 2024 | $13.40 | $13.75 | $13.36 | $13.70 | 731,428 |
December 24 2024 | $13.39 | $13.48 | $13.30 | $13.44 | 227,590 |
December 23 2024 | $13.28 | $13.47 | $13.16 | $13.35 | 748,031 |
December 20 2024 | $13.00 | $13.44 | $12.93 | $13.32 | 1,849,254 |
December 19 2024 | $12.94 | $13.34 | $12.83 | $13.26 | 1,473,389 |
December 18 2024 | $13.30 | $13.50 | $12.70 | $12.81 | 3,541,989 |
December 17 2024 | $13.33 | $13.38 | $13.19 | $13.22 | 1,166,787 |
December 16 2024 | $13.20 | $13.45 | $13.16 | $13.36 | 1,286,319 |
December 13 2024 | $13.40 | $13.45 | $13.05 | $13.18 | 1,227,252 |
December 12 2024 | $13.25 | $13.70 | $13.25 | $13.36 | 1,809,150 |
December 11 2024 | $13.01 | $13.28 | $13.00 | $13.25 | 950,468 |
December 10 2024 | $13.00 | $13.02 | $12.78 | $12.94 | 1,345,656 |
December 09 2024 | $13.00 | $13.06 | $12.72 | $13.00 | 675,972 |
December 06 2024 | $12.93 | $13.10 | $12.87 | $12.89 | 362,805 |
December 05 2024 | $12.96 | $13.09 | $12.80 | $12.83 | 478,134 |
December 04 2024 | $12.93 | $13.34 | $12.89 | $12.97 | 742,068 |
December 03 2024 | $12.93 | $12.97 | $12.82 | $12.91 | 541,860 |
December 02 2024 | $12.80 | $13.00 | $12.72 | $12.94 | 939,630 |
November 29 2024 | $12.60 | $12.84 | $12.60 | $12.82 | 465,832 |
November 27 2024 | $12.58 | $12.60 | $12.40 | $12.56 | 550,694 |
November 26 2024 | $12.34 | $12.50 | $12.33 | $12.48 | 588,987 |
November 25 2024 | $12.58 | $12.82 | $12.37 | $12.39 | 1,085,267 |
Daily pricing data for Harmonic dates back to 5/23/1995, and may be incomplete.
