Harmonic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	10.790	10.790	10.790	10.790	10.790	122
2022-09-12	11.132	11.132	11.132	11.132	11.132	200
2022-09-09	11.210	11.318	11.210	11.318	11.318	582
2022-09-08	11.015	11.015	11.015	11.015	11.015	100
2022-09-07	10.890	10.890	10.840	10.840	10.840	916
2022-09-06	10.778	10.778	10.775	10.775	10.775	410
2022-09-01	11.021	11.021	10.820	10.820	10.820	370
2022-08-31	11.128	11.205	11.128	11.195	11.195	988
2022-08-30	11.015	11.015	10.875	10.875	10.875	213
2022-08-26	11.335	11.335	11.230	11.230	11.230	110
2022-08-23	11.280	11.280	11.280	11.280	11.280	100
2022-08-22	11.061	11.150	11.061	11.102	11.102	4,600
2022-08-19	11.285	11.285	11.285	11.285	11.285	4
2022-08-18	11.428	11.560	11.428	11.560	11.560	400
2022-08-17	11.195	11.195	11.195	11.195	11.195	88
2022-08-15	11.307	11.405	11.307	11.405	11.405	164
2022-08-08	11.309	11.309	11.309	11.309	11.309	4
2022-08-04	11.354	11.390	11.354	11.390	11.390	150
2022-08-02	11.720	11.720	11.093	11.125	11.125	951
2022-08-01	10.791	10.791	10.791	10.791	10.791	100
2022-06-27	8.857	8.857	8.857	8.857	8.857	20
2022-06-07	9.624	9.624	9.624	9.624	9.624	92
2022-06-01	9.909	9.909	9.909	9.909	9.909	100
2022-05-03	9.698	9.740	9.575	9.575	9.575	390
2022-04-21	9.506	9.506	9.060	9.060	9.060	250
2022-04-06	8.905	8.905	8.675	8.675	8.675	112
2022-03-17	9.375	9.375	9.370	9.370	9.370	191
2022-02-22	9.278	9.278	9.278	9.278	9.278	10
2022-02-04	9.238	9.586	9.238	9.305	9.305	2,200
2022-02-03	8.958	9.002	8.958	8.962	8.962	7,900
2022-02-02	9.205	9.205	9.205	9.205	9.205	110
2022-02-01	9.669	9.670	9.138	9.210	9.210	22,597
2022-01-21	10.502	10.502	10.502	10.502	10.502	25
2022-01-18	11.060	11.060	10.931	10.931	10.931	220
2022-01-12	11.420	11.420	11.420	11.420	11.420	100
2022-01-10	11.072	11.072	10.976	10.976	10.976	305
2022-01-07	11.295	11.295	11.295	11.295	11.295	400
2022-01-06	11.440	11.440	11.370	11.370	11.370	185
2022-01-05	12.075	12.075	11.835	11.835	11.835	1,000
2022-01-04	12.090	12.090	11.895	11.895	11.895	67
2021-12-30	11.812	11.812	11.812	11.812	11.812	800
2021-12-23	11.595	11.790	11.595	11.790	11.790	340
2021-12-21	11.059	11.060	11.059	11.060	11.060	125
2021-12-17	10.575	10.575	10.575	10.575	10.575	100
2021-12-08	10.789	10.789	10.789	10.789	10.789	100
2021-12-03	10.653	10.653	10.650	10.650	10.650	94
2021-12-02	10.685	10.685	10.685	10.685	10.685	280
2021-12-01	10.980	10.980	10.980	10.980	10.980	250
2021-11-30	10.934	10.934	10.934	10.934	10.934	220
2021-11-26	10.683	10.792	10.683	10.792	10.792	191
2021-11-23	11.240	11.287	11.240	11.250	11.250	165
2021-11-22	11.170	11.170	11.170	11.170	11.170	20
2021-11-19	11.175	11.320	11.150	11.150	11.150	801
2021-11-17	11.000	11.000	10.915	10.915	10.915	31,487
2021-11-16	10.475	10.988	10.475	10.988	10.988	2,484
2021-11-12	10.825	10.825	10.825	10.825	10.825	10
2021-11-10	10.622	10.622	10.622	10.622	10.622	340
2021-11-09	10.780	10.780	10.630	10.630	10.630	353
2021-11-08	10.998	10.998	10.854	10.855	10.855	240
2021-11-05	10.925	10.925	10.690	10.690	10.690	1,685

← NewerPage 17 of 18 · 1,029 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.