HLIT - HARMONIC INC
12.95
0.120 0.927%
Share volume: 7,758,121
Last Updated: 05-12-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$12.83
0.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $14.55 | $14.55 | $15.39 | $15.39 | $12.54 | $12.54 | $12.95 | $12.95 | 7,758,121 | $7,758,121.00 |
| 05-11-2026 | $13.02 | $13.02 | $13.09 | $13.09 | $12.71 | $12.71 | $12.83 | $12.83 | 3,100,839 | $3,100,839.00 |
| 05-08-2026 | $12.34 | $12.34 | $12.88 | $12.88 | $12.22 | $12.22 | $12.81 | $12.81 | 2,390,291 | $2,390,291.00 |
| 05-07-2026 | $12.17 | $12.17 | $12.38 | $12.38 | $11.90 | $11.90 | $12.28 | $12.28 | 1,879,556 | $1,879,556.00 |
| 05-06-2026 | $11.84 | $11.84 | $12.33 | $12.33 | $11.76 | $11.76 | $12.18 | $12.18 | 1,898,188 | $1,898,188.00 |
| 05-05-2026 | $11.95 | $11.95 | $12.15 | $12.15 | $11.83 | $11.83 | $11.89 | $11.89 | 1,185,712 | $1,185,712.00 |
| 05-04-2026 | $11.75 | $11.75 | $12.00 | $12.00 | $11.61 | $11.61 | $11.80 | $11.80 | 1,275,139 | $1,275,139.00 |
| 05-01-2026 | $11.52 | $11.52 | $11.81 | $11.81 | $11.36 | $11.36 | $11.76 | $11.76 | 1,231,203 | $1,231,203.00 |
| 04-30-2026 | $10.44 | $10.44 | $11.72 | $11.72 | $10.34 | $10.34 | $11.43 | $11.43 | 3,118,369 | $3,118,369.00 |
| 04-29-2026 | $10.19 | $10.19 | $10.40 | $10.40 | $10.18 | $10.18 | $10.32 | $10.32 | 919,210 | $919,210.00 |