Harmonic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 10.291 | 10.291 | 10.290 | 10.290 | 10.290 | 160 |
| 2025-11-11 | 10.160 | 10.160 | 10.020 | 10.132 | 10.132 | 78 |
| 2025-11-10 | 10.230 | 10.278 | 10.220 | 10.235 | 10.235 | 256 |
| 2025-11-07 | 9.955 | 9.960 | 9.930 | 9.930 | 9.930 | 766 |
| 2025-11-06 | 10.440 | 10.440 | 10.221 | 10.221 | 10.221 | 126 |
| 2025-11-05 | 10.491 | 10.491 | 10.491 | 10.491 | 10.491 | 383 |
| 2025-11-04 | 10.910 | 11.488 | 10.245 | 10.249 | 10.249 | 2,466 |
| 2025-11-03 | 10.870 | 10.950 | 10.562 | 10.710 | 10.710 | 1,734 |
| 2025-10-31 | 10.858 | 10.858 | 10.838 | 10.838 | 10.838 | 800 |
| 2025-10-30 | 10.610 | 10.779 | 10.610 | 10.779 | 10.779 | 23 |
| 2025-10-29 | 10.570 | 10.570 | 10.565 | 10.565 | 10.565 | 1 |
| 2025-10-28 | 10.410 | 10.430 | 10.410 | 10.430 | 10.430 | 33 |
| 2025-10-27 | 10.500 | 10.529 | 10.479 | 10.479 | 10.479 | 69 |
| 2025-10-24 | 10.481 | 10.481 | 10.481 | 10.481 | 10.481 | 25 |
| 2025-10-23 | 10.355 | 10.385 | 10.355 | 10.385 | 10.385 | 137 |
| 2025-10-22 | 10.319 | 10.400 | 10.319 | 10.335 | 10.335 | 1,363 |
| 2025-10-21 | 10.145 | 10.311 | 10.145 | 10.311 | 10.311 | 1,374 |
| 2025-10-20 | 10.270 | 10.282 | 10.270 | 10.282 | 10.282 | 601 |
| 2025-10-17 | 10.150 | 10.261 | 10.150 | 10.261 | 10.261 | 297 |
| 2025-10-16 | 10.339 | 10.381 | 10.339 | 10.381 | 10.381 | 29 |
| 2025-10-15 | 10.400 | 10.400 | 10.300 | 10.300 | 10.300 | 1,025 |
| 2025-10-14 | 9.985 | 9.990 | 9.975 | 9.990 | 9.990 | 899 |
| 2025-10-13 | 9.920 | 9.935 | 9.800 | 9.915 | 9.915 | 1,217 |
| 2025-10-10 | 9.980 | 9.980 | 9.932 | 9.932 | 9.932 | 610 |
| 2025-10-09 | 10.350 | 10.350 | 10.220 | 10.260 | 10.260 | 152 |
| 2025-10-08 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 0 |
| 2025-10-07 | 10.643 | 10.643 | 10.430 | 10.430 | 10.430 | 925 |
| 2025-10-06 | 10.625 | 10.689 | 10.625 | 10.635 | 10.635 | 336 |
| 2025-10-03 | 10.795 | 10.825 | 10.705 | 10.705 | 10.705 | 315 |
| 2025-10-02 | 10.479 | 10.541 | 10.479 | 10.541 | 10.541 | 44 |
| 2025-10-01 | 10.220 | 10.788 | 10.220 | 10.685 | 10.685 | 2,235 |
| 2025-09-30 | 10.000 | 10.060 | 10.000 | 10.060 | 10.060 | 115 |
| 2025-09-29 | 10.138 | 10.138 | 9.965 | 9.965 | 9.965 | 1,100 |
| 2025-09-26 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2025-09-25 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 5 |
| 2025-09-24 | 10.340 | 10.340 | 9.971 | 9.971 | 9.971 | 2,471 |
| 2025-09-23 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 70 |
| 2025-09-22 | 10.250 | 10.265 | 10.245 | 10.265 | 10.265 | 8,926 |
| 2025-09-19 | 10.680 | 10.680 | 10.371 | 10.371 | 10.371 | 87 |
| 2025-09-18 | 10.198 | 10.329 | 10.150 | 10.329 | 10.329 | 604 |
| 2025-09-17 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 35 |
| 2025-09-16 | 10.051 | 10.051 | 10.051 | 10.051 | 10.051 | 0 |
| 2025-09-15 | 10.051 | 10.171 | 10.021 | 10.051 | 10.051 | 223 |
| 2025-09-12 | 9.921 | 9.921 | 9.921 | 9.921 | 9.921 | 0 |
| 2025-09-11 | 9.921 | 9.921 | 9.921 | 9.921 | 9.921 | 0 |
| 2025-09-10 | 9.921 | 9.921 | 9.921 | 9.921 | 9.921 | 0 |
| 2025-09-09 | 9.921 | 9.921 | 9.921 | 9.921 | 9.921 | 20 |
| 2025-09-08 | 10.040 | 10.070 | 9.954 | 10.045 | 10.045 | 381 |
| 2025-09-05 | 9.925 | 9.925 | 9.840 | 9.840 | 9.840 | 400 |
| 2025-09-04 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1 |
| 2025-09-03 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-09-02 | 9.370 | 9.510 | 9.370 | 9.370 | 9.370 | 971 |
| 2025-09-01 | 9.651 | 9.651 | 9.651 | 9.651 | 9.651 | 0 |
| 2025-08-29 | 9.710 | 9.710 | 9.651 | 9.651 | 9.651 | 85 |
| 2025-08-28 | 9.551 | 9.551 | 9.551 | 9.551 | 9.551 | 0 |
| 2025-08-27 | 9.410 | 9.551 | 9.410 | 9.551 | 9.551 | 226 |
| 2025-08-26 | 9.361 | 9.361 | 9.361 | 9.361 | 9.361 | 60 |
| 2025-08-25 | 9.240 | 9.341 | 9.240 | 9.341 | 9.341 | 7 |
| 2025-08-22 | 9.099 | 9.121 | 9.099 | 9.121 | 9.121 | 506 |
| 2025-08-21 | 8.701 | 8.701 | 8.701 | 8.701 | 8.701 | 50 |
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.