Harmonic Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	9.325	9.325	9.325	9.325	9.325	1,000
2023-10-02	9.675	9.738	9.309	9.309	9.309	4,649
2023-09-29	9.638	9.638	9.638	9.638	9.638	60
2023-09-27	9.438	9.442	9.438	9.442	9.442	511
2023-09-25	9.480	9.480	9.480	9.480	9.480	2
2023-09-22	9.646	9.646	9.491	9.491	9.491	7,525
2023-09-21	9.570	9.570	9.391	9.391	9.391	303
2023-09-19	9.701	9.701	9.642	9.642	9.642	98
2023-09-18	9.730	9.730	9.730	9.730	9.730	10
2023-09-15	9.940	10.005	9.940	10.005	10.005	215
2023-09-14	9.575	9.868	9.504	9.868	9.868	616
2023-09-13	9.799	9.799	9.771	9.771	9.771	374
2023-09-12	9.912	10.005	9.835	9.859	9.859	1,354
2023-09-11	10.200	10.200	10.080	10.080	10.080	34
2023-09-08	10.155	10.155	10.155	10.155	10.155	325
2023-09-05	10.279	10.279	10.279	10.279	10.279	1,211
2023-09-01	10.621	10.621	10.522	10.522	10.522	100
2023-08-31	10.711	10.711	10.641	10.642	10.642	1,170
2023-08-30	10.510	10.679	10.505	10.625	10.625	1,741
2023-08-29	10.279	10.301	10.279	10.301	10.301	126
2023-08-25	10.199	10.199	10.190	10.190	10.190	5,190
2023-08-24	10.515	10.519	10.191	10.191	10.191	1,800
2023-08-23	10.501	10.560	10.501	10.560	10.560	420
2023-08-21	10.475	10.539	10.475	10.505	10.505	447
2023-08-18	10.359	10.565	10.358	10.565	10.565	1,112
2023-08-17	10.175	10.175	10.175	10.175	10.175	98
2023-08-16	10.191	10.191	10.191	10.191	10.191	180
2023-08-15	10.449	10.499	10.408	10.408	10.408	632
2023-08-14	10.469	10.652	10.345	10.652	10.652	624
2023-08-11	10.529	10.529	10.421	10.421	10.421	1,302
2023-08-10	11.048	11.210	10.905	10.935	10.935	5,207
2023-08-09	10.250	10.250	9.965	10.028	10.028	3,994
2023-08-08	10.481	10.481	10.141	10.171	10.171	1,200
2023-08-07	10.801	10.818	10.575	10.641	10.641	2,471
2023-08-04	11.138	11.420	11.138	11.318	11.318	975
2023-08-03	11.270	11.270	11.002	11.002	11.002	1,115
2023-08-02	11.242	11.570	11.242	11.351	11.351	2,813
2023-08-01	11.540	11.999	11.532	11.729	11.729	3,188
2023-07-31	15.030	15.030	14.898	14.905	14.905	551
2023-07-28	15.030	15.032	14.801	14.820	14.820	622
2023-07-27	15.092	15.092	15.061	15.061	15.061	257
2023-07-26	15.202	15.221	14.883	14.920	14.920	1,150
2023-07-25	15.495	15.535	15.495	15.535	15.535	334
2023-07-24	15.585	15.585	15.565	15.569	15.569	176
2023-07-21	15.671	15.671	15.671	15.671	15.671	20
2023-07-20	15.588	15.588	15.588	15.588	15.588	70
2023-07-19	15.688	15.775	15.501	15.531	15.531	1,904
2023-07-18	15.785	15.785	15.581	15.615	15.615	1,048
2023-07-17	15.615	15.855	15.615	15.855	15.855	158
2023-07-14	15.671	15.671	15.370	15.370	15.370	6,536
2023-07-13	15.678	15.785	15.551	15.785	15.785	2,118
2023-07-12	16.028	16.028	15.889	15.889	15.889	123
2023-07-11	15.797	15.875	15.797	15.875	15.875	540
2023-07-10	15.592	15.968	15.592	15.968	15.968	550
2023-07-07	15.738	15.888	15.738	15.885	15.885	2,000
2023-07-06	15.595	15.648	15.500	15.528	15.528	1,803
2023-07-05	16.072	16.072	15.800	15.800	15.800	1,287
2023-07-03	16.145	16.145	16.145	16.145	16.145	13
2023-06-30	16.300	16.319	16.189	16.319	16.319	2,189
2023-06-29	16.140	16.565	16.140	16.539	16.539	3,256

← NewerPage 13 of 18 · 1,024 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.