Harmonic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	12.460	13.000	12.460	13.000	13.000	1,006
2023-03-17	12.485	12.485	12.485	12.485	12.485	2
2023-03-16	12.432	12.625	12.107	12.625	12.625	2,450
2023-03-15	12.081	12.718	12.081	12.677	12.677	1,118
2023-03-14	12.349	12.425	12.308	12.359	12.359	423
2023-03-13	12.020	12.180	12.020	12.180	12.180	257
2023-03-10	12.320	12.326	12.313	12.326	12.326	170
2023-03-09	12.831	12.831	12.645	12.645	12.645	240
2023-03-08	12.710	12.850	12.710	12.850	12.850	117
2023-03-07	12.556	12.556	12.332	12.355	12.355	1,411
2023-03-06	13.059	13.148	13.005	13.041	13.041	760
2023-03-03	12.960	13.008	12.785	12.785	12.785	286
2023-03-02	12.930	12.930	12.740	12.850	12.850	325
2023-03-01	13.357	13.357	13.000	13.005	13.005	720
2023-02-28	13.405	13.410	13.338	13.338	13.338	480
2023-02-27	13.280	13.280	13.280	13.280	13.280	25
2023-02-24	13.140	13.140	13.140	13.140	13.140	1
2023-02-23	13.180	13.180	13.180	13.180	13.180	4
2023-02-22	13.035	13.110	13.020	13.110	13.110	3,209
2023-02-21	13.435	13.535	13.070	13.070	13.070	967
2023-02-17	13.635	13.765	13.520	13.765	13.765	1,200
2023-02-16	13.823	13.823	13.823	13.823	13.823	20
2023-02-15	13.860	13.870	13.842	13.842	13.842	498
2023-02-14	13.890	13.890	13.870	13.870	13.870	40
2023-02-08	14.378	14.422	14.378	14.420	14.420	1,206
2023-02-06	14.110	14.240	14.110	14.235	14.235	1,450
2023-02-03	14.660	14.665	14.491	14.491	14.491	548
2023-02-02	13.835	14.685	13.835	14.685	14.685	80
2023-02-01	13.165	13.405	13.010	13.405	13.405	22,077
2023-01-31	12.975	13.525	12.975	13.235	13.235	3,069
2023-01-30	14.770	14.770	14.371	14.455	14.455	1,713
2023-01-27	14.702	14.702	14.470	14.470	14.470	650
2023-01-26	14.518	14.610	14.518	14.590	14.590	242
2023-01-25	14.105	14.105	14.105	14.105	14.105	400
2023-01-24	14.460	14.460	14.460	14.460	14.460	50
2023-01-23	14.520	14.520	14.365	14.365	14.365	121
2023-01-20	14.400	14.400	14.400	14.400	14.400	1
2023-01-19	15.245	15.245	14.690	14.690	14.690	918
2023-01-18	15.470	15.470	15.470	15.470	15.470	115
2023-01-17	15.550	15.550	15.275	15.275	15.275	590
2023-01-13	15.475	15.475	15.475	15.475	15.475	2
2023-01-12	15.072	15.490	15.050	15.465	15.465	495
2023-01-11	15.180	15.345	15.180	15.315	15.315	996
2023-01-10	14.908	15.009	14.907	14.970	14.970	1,405
2023-01-09	14.550	15.285	14.550	15.201	15.201	1,770
2023-01-06	13.315	13.705	13.315	13.617	13.617	1,719
2023-01-05	13.170	13.230	13.170	13.230	13.230	330
2023-01-04	13.151	13.177	13.151	13.177	13.177	550
2023-01-03	13.215	13.255	13.105	13.105	13.105	813
2022-12-29	13.226	13.226	13.226	13.226	13.226	228
2022-12-28	13.095	13.095	13.077	13.077	13.077	110
2022-12-23	13.228	13.245	13.228	13.245	13.245	1,700
2022-12-21	13.492	13.492	13.492	13.492	13.492	50
2022-12-20	13.280	13.322	13.280	13.321	13.321	800
2022-12-19	13.292	13.292	13.290	13.291	13.291	1,200
2022-12-16	13.565	13.565	13.402	13.402	13.402	861
2022-12-15	14.005	14.160	13.980	14.112	14.112	3,768
2022-12-14	14.545	14.865	14.199	14.199	14.199	4,154
2022-12-13	14.011	14.098	13.360	13.360	13.360	209
2022-12-12	13.375	13.375	13.375	13.375	13.375	55

← NewerPage 15 of 18 · 1,025 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.