Harmonic Inc.HLITNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $9.82 | $10.06 | $9.71 | $9.72 | 877,633 |
| 1/29/2026 | $9.98 | $10.08 | $9.74 | $9.86 | 770,910 |
| 1/28/2026 | $10.34 | $10.45 | $9.91 | $10.04 | 704,600 |
| 1/27/2026 | $10.27 | $10.43 | $10.24 | $10.25 | 636,100 |
| 1/26/2026 | $10.25 | $10.43 | $10.23 | $10.27 | 833,545 |
| 1/23/2026 | $10.50 | $10.54 | $10.19 | $10.25 | 905,900 |
| 1/22/2026 | $10.33 | $10.62 | $10.31 | $10.50 | 1.63M |
| 1/21/2026 | $9.95 | $10.23 | $9.92 | $10.17 | 1.08M |
| 1/20/2026 | $9.85 | $10.08 | $9.80 | $9.87 | 944,100 |
| 1/16/2026 | $10.24 | $10.29 | $10.03 | $10.07 | 1.19M |
| 1/15/2026 | $10.00 | $10.42 | $10.00 | $10.22 | 1.07M |
| 1/14/2026 | $10.16 | $10.32 | $9.91 | $9.95 | 1.16M |
| 1/13/2026 | $10.06 | $10.39 | $10.06 | $10.23 | 1.03M |
| 1/12/2026 | $9.54 | $10.16 | $9.54 | $10.06 | 1.22M |
| 1/9/2026 | $9.55 | $9.72 | $9.27 | $9.63 | 1.15M |
| 1/8/2026 | $10.04 | $10.08 | $9.59 | $9.60 | 943,900 |
| 1/7/2026 | $10.04 | $10.10 | $9.85 | $10.10 | 958,651 |
| 1/6/2026 | $10.01 | $10.10 | $9.84 | $10.06 | 1.17M |
| 1/5/2026 | $10.01 | $10.20 | $9.93 | $10.03 | 1.03M |
| 1/2/2026 | $9.96 | $10.08 | $9.86 | $10.02 | 648,830 |
| 12/31/2025 | $9.98 | $10.00 | $9.86 | $9.89 | 690,500 |
| 12/30/2025 | $9.98 | $10.02 | $9.92 | $9.95 | 540,600 |
| 12/29/2025 | $9.96 | $10.00 | $9.87 | $9.99 | 665,400 |
| 12/26/2025 | $9.99 | $10.05 | $9.86 | $9.96 | 573,631 |
| 12/24/2025 | $10.04 | $10.04 | $9.90 | $9.97 | 275,200 |
| 12/23/2025 | $9.90 | $10.08 | $9.88 | $10.00 | 882,800 |
| 12/22/2025 | $9.88 | $10.08 | $9.81 | $9.97 | 950,000 |
| 12/19/2025 | $10.14 | $10.22 | $9.83 | $9.88 | 2.68M |
| 12/18/2025 | $10.44 | $10.51 | $10.08 | $10.15 | 1.07M |
| 12/17/2025 | $10.18 | $10.61 | $10.12 | $10.32 | 1.31M |
| 12/16/2025 | $10.64 | $10.67 | $10.32 | $10.42 | 1.19M |
| 12/15/2025 | $10.32 | $10.59 | $10.28 | $10.46 | 1.39M |
| 12/12/2025 | $10.67 | $10.75 | $10.27 | $10.28 | 1.56M |
| 12/11/2025 | $10.69 | $10.75 | $10.45 | $10.71 | 1.59M |
| 12/10/2025 | $10.45 | $10.80 | $10.29 | $10.63 | 1.54M |
| 12/9/2025 | $10.32 | $10.57 | $10.10 | $10.45 | 1.47M |
| 12/8/2025 | $10.32 | $10.70 | $10.13 | $10.31 | 1.98M |
| 12/5/2025 | $9.60 | $9.69 | $9.53 | $9.69 | 751,467 |
| 12/4/2025 | $9.71 | $9.71 | $9.53 | $9.58 | 602,231 |
| 12/3/2025 | $9.68 | $9.79 | $9.52 | $9.76 | 762,004 |
| 12/2/2025 | $9.54 | $9.70 | $9.49 | $9.67 | 792,120 |
| 12/1/2025 | $9.47 | $9.56 | $9.35 | $9.41 | 752,400 |
| 11/28/2025 | $9.58 | $9.60 | $9.48 | $9.56 | 365,311 |
| 11/26/2025 | $9.48 | $9.65 | $9.40 | $9.54 | 1.36M |
| 11/25/2025 | $9.12 | $9.51 | $9.09 | $9.48 | 1.09M |
| 11/24/2025 | $8.89 | $9.11 | $8.82 | $9.01 | 1.71M |
| 11/21/2025 | $8.87 | $8.99 | $8.74 | $8.87 | 1.11M |
| 11/20/2025 | $9.42 | $9.42 | $8.81 | $8.85 | 791,500 |
| 11/19/2025 | $9.30 | $9.40 | $9.12 | $9.20 | 1.15M |
| 11/18/2025 | $9.21 | $9.37 | $9.04 | $9.28 | 1.61M |
| 11/17/2025 | $9.47 | $9.55 | $9.28 | $9.30 | 917,800 |
| 11/14/2025 | $9.44 | $9.64 | $9.42 | $9.56 | 895,150 |
| 11/13/2025 | $10.26 | $10.33 | $9.50 | $9.61 | 1.03M |
| 11/12/2025 | $10.28 | $10.38 | $10.21 | $10.26 | 1.04M |
| 11/11/2025 | $10.03 | $10.34 | $10.02 | $10.23 | 830,400 |
| 11/10/2025 | $10.23 | $10.26 | $9.95 | $10.09 | 886,634 |
| 11/7/2025 | $10.07 | $10.19 | $9.92 | $10.01 | 700,145 |
| 11/6/2025 | $10.47 | $10.62 | $10.14 | $10.18 | 791,100 |
| 11/5/2025 | $10.40 | $10.59 | $10.35 | $10.44 | 1.12M |
| 11/4/2025 | $11.29 | $11.49 | $10.19 | $10.43 | 1.99M |