Harmonic (HLIT) Stock Chart & Stock Price History $11.19 +0.19 (+1.73%) Closing price 02/4/2025 04:00 PM EasternExtended Trading$11.19 +0.00 (+0.04%) As of 05:35 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Harmonic Stock Price Performance 5 Day Performance-0.80%1 Month Performance-17.42%3 Month Performance-3.78%6 Month Performance-14.78%Year-To-Date Performance-15.42%1 Year Performance-12.24% Receive HLIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Harmonic and its competitors with MarketBeat's FREE daily newsletter. Email Address HLIT Stock Chart for Wednesday, February, 5, 2025 HLIT Chart by TradingView Harmonic Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/04/2025$11.00$11.19+1.73%$11.27$11.00723,735 shs$1.30 billion02/03/2025$11.28$11.00-2.48%$11.15$10.91923,482 shs$1.28 billion01/31/2025$11.35$11.28-0.62%$11.56$11.25946,265 shs$1.31 billion01/30/2025$11.39$11.35-0.35%$11.85$11.301.31 million shs$1.32 billion01/29/2025$11.56$11.39-1.47%$11.60$11.38757,008 shs$1.33 billion01/28/2025$11.56$11.56$11.67$11.45754,876 shs$1.35 billion01/27/2025$11.84$11.56-2.36%$11.87$11.451.31 million shs$1.35 billion01/24/2025$12.24$11.84-3.27%$12.24$11.82732,202 shs$1.38 billion01/23/2025$12.28$12.24-0.33%$12.35$12.141.29 million shs$1.43 billion01/22/2025$12.45$12.28-1.37%$12.79$12.251.45 million shs$1.43 billion Get the Latest News and Ratings for HLIT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Harmonic and its competitors with MarketBeat's FREE daily newsletter. 01/21/2025$12.40$12.45+0.40%$12.66$12.431.58 million shs$1.45 billion01/20/2025$12.40$12.40$12.59$12.231.05 million shs$1.44 billion01/17/2025$12.42$12.40-0.16%$12.59$12.231.05 million shs$1.44 billion01/16/2025$12.46$12.42-0.32%$12.64$12.41625,107 shs$1.45 billion01/15/2025$12.36$12.46+0.81%$12.78$12.45596,868 shs$1.45 billion01/14/2025$12.44$12.36-0.64%$12.63$12.30657,078 shs$1.44 billion01/13/2025$12.44$12.44$12.50$12.27756,199 shs$1.45 billion01/10/2025$13.37$12.44-6.96%$13.11$12.43945,689 shs$1.45 billion01/09/2025$13.37$13.37$13.41$13.111.38 million shs$1.56 billion01/08/2025$13.24$13.37+0.98%$13.41$13.111.38 million shs$1.56 billion01/07/2025$13.50$13.24-1.93%$13.54$13.21731,947 shs$1.54 billion01/06/2025$13.55$13.50-0.37%$13.68$13.461.03 million shs$1.57 billion Related Companies IDCC Stock Price Chart CALX Stock Price Chart EXTR Stock Price Chart INFN Stock Price Chart VSAT Stock Price Chart DGII Stock Price Chart BELFB Stock Price Chart ADTN Stock Price Chart NTGR Stock Price Chart RBBN Stock Price Chart Receive HLIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Harmonic and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HLIT) was last updated on 2/5/2025 by MarketBeat.com Staff From Our PartnersNVDA Crash UpdateAn overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredNew crypto boom will be greatest in historyUrgent Notice from Ian King, the Crypto Expert Who Made 18,325% in a Year: “Donald Trump’s second term is t...Banyan Hill Publishing | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredMedia Humiliated: Demo of Elon’s Tech Proves They’re WrongElon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Harmonic Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Harmonic With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
