The highest closing price for Harmonic (HLIT) last month was $9.73, on May 13. It was down 0.3% for the month. The latest price is $8.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $9.12 | $9.13 | $8.96 | $9.02 | 654,283 |
May 29 2025 | $9.27 | $9.29 | $9.07 | $9.19 | 588,271 |
May 28 2025 | $9.15 | $9.23 | $9.06 | $9.17 | 576,421 |
May 27 2025 | $9.06 | $9.22 | $8.98 | $9.14 | 524,151 |
May 23 2025 | $8.96 | $9.00 | $8.91 | $8.94 | 613,530 |
May 22 2025 | $9.24 | $9.29 | $9.08 | $9.09 | 480,844 |
May 21 2025 | $9.19 | $9.37 | $9.12 | $9.24 | 779,040 |
May 20 2025 | $9.35 | $9.43 | $9.30 | $9.34 | 498,082 |
May 19 2025 | $9.43 | $9.46 | $9.35 | $9.38 | 500,824 |
May 16 2025 | $9.61 | $9.63 | $9.46 | $9.54 | 768,742 |
May 15 2025 | $9.60 | $9.67 | $9.53 | $9.60 | 573,516 |
May 14 2025 | $9.76 | $9.80 | $9.55 | $9.60 | 655,240 |
May 13 2025 | $9.72 | $9.87 | $9.66 | $9.73 | 630,344 |
May 12 2025 | $9.47 | $9.76 | $9.33 | $9.72 | 1,427,870 |
May 09 2025 | $9.10 | $9.22 | $9.05 | $9.08 | 760,053 |
May 08 2025 | $9.01 | $9.16 | $8.97 | $9.08 | 680,651 |
May 07 2025 | $8.93 | $9.00 | $8.79 | $8.89 | 648,281 |
May 06 2025 | $8.84 | $8.98 | $8.79 | $8.92 | 862,678 |
May 05 2025 | $8.92 | $9.07 | $8.86 | $8.93 | 967,607 |
May 02 2025 | $9.13 | $9.18 | $8.93 | $9.00 | 1,710,909 |
May 01 2025 | $9.05 | $9.17 | $8.98 | $9.02 | 944,141 |
Daily pricing data for Harmonic dates back to 5/23/1995, and may be incomplete.
