Harmonic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	13.309	13.517	13.309	13.517	13.517	146
2022-12-07	13.670	13.675	13.670	13.675	13.675	145
2022-12-06	13.420	13.498	13.241	13.241	13.241	1,245
2022-12-05	14.682	14.682	13.695	13.728	13.728	7,041
2022-12-02	14.935	15.130	14.930	15.100	15.100	8,400
2022-12-01	15.137	15.137	14.952	15.000	15.000	929
2022-11-30	15.039	15.168	14.872	15.168	15.168	3,020
2022-11-29	14.870	14.870	14.485	14.835	14.835	3,848
2022-11-28	14.850	15.275	14.850	15.088	15.088	3,114
2022-11-25	14.929	14.965	14.910	14.912	14.912	1,018
2022-11-23	14.670	14.862	14.670	14.861	14.861	2,442
2022-11-22	14.645	14.645	13.991	14.185	14.185	1,091
2022-11-21	14.592	14.648	14.375	14.388	14.388	11,109
2022-11-18	13.991	14.824	13.991	14.734	14.734	14,764
2022-11-17	13.525	13.555	13.525	13.555	13.555	11
2022-11-16	13.388	13.545	13.388	13.501	13.501	1,651
2022-11-15	13.725	13.782	13.700	13.780	13.780	1,157
2022-11-14	13.492	13.628	13.492	13.581	13.581	1,930
2022-11-11	13.080	13.080	13.080	13.080	13.080	50
2022-11-10	13.618	13.735	13.577	13.735	13.735	812
2022-11-09	13.350	13.350	13.211	13.212	13.212	1,130
2022-11-08	13.641	13.930	13.641	13.930	13.930	481
2022-11-07	13.845	13.902	13.590	13.595	13.595	4,900
2022-11-04	14.192	14.192	13.955	13.955	13.955	539
2022-11-03	14.130	14.240	14.051	14.240	14.240	2,219
2022-11-02	14.495	14.820	14.495	14.721	14.721	1,747
2022-11-01	15.700	15.700	13.745	13.791	13.791	4,552
2022-10-31	15.381	15.624	15.381	15.624	15.624	300
2022-10-28	15.588	15.600	15.471	15.471	15.471	2,480
2022-10-27	15.390	15.445	15.235	15.341	15.341	2,420
2022-10-26	15.725	15.758	15.510	15.520	15.520	237
2022-10-25	15.172	15.555	15.172	15.499	15.499	2,036
2022-10-24	14.998	15.136	14.815	15.135	15.135	6,852
2022-10-21	14.670	14.881	14.395	14.881	14.881	2,836
2022-10-20	14.424	14.780	14.400	14.415	14.415	2,707
2022-10-19	14.370	15.015	14.370	14.508	14.508	2,176
2022-10-18	14.265	14.268	14.040	14.265	14.265	2,950
2022-10-17	13.818	13.965	13.520	13.910	13.910	2,747
2022-10-14	14.130	14.150	13.402	13.591	13.591	6,629
2022-10-13	13.388	13.755	13.245	13.660	13.660	1,526
2022-10-12	13.769	13.797	13.535	13.561	13.561	2,788
2022-10-11	13.260	13.402	13.050	13.402	13.402	610
2022-10-10	13.325	13.325	13.170	13.230	13.230	495
2022-10-07	13.540	13.581	13.061	13.249	13.249	3,289
2022-10-06	13.395	13.785	13.395	13.675	13.675	2,089
2022-10-05	13.240	13.295	13.135	13.218	13.218	1,155
2022-10-04	13.309	13.425	13.125	13.190	13.190	3,262
2022-10-03	13.300	13.300	12.745	12.900	12.900	3,103
2022-09-30	12.975	13.205	12.975	13.159	13.159	1,065
2022-09-29	12.595	12.745	12.412	12.412	12.412	1,165
2022-09-28	12.108	12.625	12.082	12.625	12.625	951
2022-09-27	11.782	11.790	11.782	11.790	11.790	137
2022-09-26	11.205	11.698	11.205	11.698	11.698	500
2022-09-23	11.240	11.240	11.119	11.119	11.119	176
2022-09-22	11.585	11.585	11.435	11.435	11.435	390
2022-09-21	11.899	11.915	11.899	11.915	11.915	137
2022-09-20	11.855	11.855	11.855	11.855	11.855	80
2022-09-16	11.388	12.045	11.360	11.970	11.970	2,547
2022-09-15	10.673	10.885	10.673	10.885	10.885	2,622
2022-09-14	10.771	10.771	10.771	10.771	10.771	50

← NewerPage 16 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.