Skip to main content
HLIT logo

Harmonic Inc.

HLITNASDAQTechnologyCommunication Equipment

$10.20Today:- (-)1Y −2.98%

As of Oct 26, 2026 close

Market cap
$1.12B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.47$17.68
Volume (live)
-
Avg. volume (3M)
1.52M

Harmonic (HLIT) Historical Stock Prices

Analyze Harmonic (HLIT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Harmonic (HLIT) Interactive Price Chart

Interactive historical price chart showing Harmonic stock price movements and trends across multiple time periods.

Loading chart...

HLIT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HLIT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202610.3410.6110.2310.5710.571.49M
Oct 26, 202610.1010.399.9810.2010.201.13M
Oct 23, 202610.0910.139.9210.0510.051.22M
Oct 22, 202610.5710.6610.0310.0910.091.72M
Oct 21, 202611.2211.3010.6810.7310.731.73M
Oct 20, 202610.8311.1310.7611.0811.081.20M
Oct 19, 202610.9211.0110.7310.8310.831.57M
Oct 16, 202610.4911.0110.4210.6910.692.08M
Oct 15, 20269.7610.679.6910.5810.582.23M
Oct 14, 202610.3410.349.9710.0110.011.28M
Oct 13, 202610.3810.6210.2910.5310.531.06M
Oct 12, 202610.9711.0910.4610.4810.481.37M
Oct 9, 202611.2611.2710.9810.9910.991.27M
Oct 8, 202611.0811.2410.9311.0711.071.49M
Oct 7, 202611.0411.3011.0411.2711.271.19M
Oct 6, 202611.3911.4411.1511.2211.221.34M
Oct 5, 202611.1411.3810.9711.2211.221.49M
Oct 2, 202611.0211.2610.8011.1711.171.81M
Oct 1, 202610.6510.8710.4310.7210.721.92M
Sep 30, 202610.6410.7610.5110.5610.561.41M
Sep 29, 202610.6610.7010.4310.5510.55917.64K
Sep 28, 202610.9010.9210.5510.5810.58960.03K
Sep 25, 202611.0211.1910.9711.0111.01986.01K
Sep 24, 202610.9110.9710.7810.9510.951.39M
Sep 23, 202611.2511.3510.9610.9910.99758.65K
Sep 22, 202611.3511.4611.1511.2911.291.03M
Sep 21, 202611.2011.3611.0411.3211.321.36M
Sep 18, 202611.1011.2010.7411.1011.104.27M
Sep 17, 202611.5411.5510.9710.9910.991.93M
Sep 16, 202611.7411.8111.0811.1511.152.05M
Sep 15, 202611.1811.7311.1811.6211.622.42M
Sep 14, 202611.6111.6611.2111.2511.251.43M
Sep 11, 202611.9012.2011.9012.0012.001.03M
Sep 10, 202611.7011.9811.6011.6411.641.23M
Sep 9, 202611.8612.1111.7411.8011.801.21M
Sep 8, 202611.8612.2011.5911.9611.961.31M
Sep 4, 202611.6811.8411.6411.7811.78931.36K
Sep 3, 202611.7911.7911.5411.6111.61866.75K
Sep 2, 202611.7411.8111.5311.7911.791.05M
Sep 1, 202611.7511.9011.6111.7211.721.09M
Aug 31, 202612.0212.1211.8311.9811.981.25M
Aug 28, 202612.3512.4811.9912.0212.021.43M
Aug 27, 202612.6112.7212.2512.2812.281.14M
Aug 26, 202612.2512.5612.2512.4412.44865.15K
Aug 25, 202612.2512.3311.9812.3112.311.05M
Aug 24, 202612.2612.3111.8912.0112.011.48M
Aug 21, 202612.4812.6412.2312.4712.471.17M
Aug 20, 202612.4712.6312.2812.3712.371.72M
Aug 19, 202612.9012.9812.5312.5612.562.15M
Aug 18, 202612.9313.3012.6912.7312.731.52M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.