Harmonic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 8.869 | 8.869 | 8.869 | 8.869 | 8.869 | 6 |
| 2025-08-19 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2025-08-18 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 3 |
| 2025-08-15 | 9.025 | 9.025 | 9.025 | 9.025 | 9.025 | 0 |
| 2025-08-14 | 9.070 | 9.070 | 9.020 | 9.025 | 9.025 | 73 |
| 2025-08-13 | 9.241 | 9.241 | 9.180 | 9.219 | 9.219 | 106 |
| 2025-08-12 | 9.040 | 9.101 | 9.040 | 9.081 | 9.081 | 1,392 |
| 2025-08-11 | 8.975 | 9.001 | 8.691 | 8.691 | 8.691 | 1,204 |
| 2025-08-08 | 8.850 | 8.855 | 8.850 | 8.855 | 8.855 | 411 |
| 2025-08-07 | 8.729 | 8.729 | 8.709 | 8.709 | 8.709 | 227 |
| 2025-08-06 | 8.730 | 8.735 | 8.549 | 8.599 | 8.599 | 246 |
| 2025-08-05 | 8.768 | 8.775 | 8.610 | 8.695 | 8.695 | 1,449 |
| 2025-08-04 | 8.400 | 8.620 | 8.400 | 8.620 | 8.620 | 98 |
| 2025-08-01 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 22 |
| 2025-07-31 | 8.980 | 8.980 | 8.635 | 8.635 | 8.635 | 965 |
| 2025-07-30 | 8.678 | 9.131 | 8.678 | 9.131 | 9.131 | 1,547 |
| 2025-07-29 | 7.850 | 8.775 | 7.850 | 8.721 | 8.721 | 4,312 |
| 2025-07-28 | 9.180 | 9.180 | 9.025 | 9.039 | 9.039 | 458 |
| 2025-07-25 | 8.919 | 8.919 | 8.919 | 8.919 | 8.919 | 500 |
| 2025-07-24 | 9.100 | 9.100 | 8.941 | 8.951 | 8.951 | 5,069 |
| 2025-07-23 | 9.300 | 9.300 | 9.105 | 9.105 | 9.105 | 63 |
| 2025-07-22 | 9.251 | 9.251 | 9.251 | 9.251 | 9.251 | 25 |
| 2025-07-21 | 9.290 | 9.339 | 9.271 | 9.271 | 9.271 | 128 |
| 2025-07-18 | 9.325 | 9.325 | 9.325 | 9.325 | 9.325 | 70 |
| 2025-07-17 | 9.341 | 9.399 | 9.341 | 9.351 | 9.351 | 1,965 |
| 2025-07-16 | 9.150 | 9.150 | 9.040 | 9.090 | 9.090 | 401 |
| 2025-07-15 | 9.240 | 9.255 | 9.059 | 9.078 | 9.078 | 241 |
| 2025-07-14 | 9.105 | 9.105 | 9.105 | 9.105 | 9.105 | 30 |
| 2025-07-11 | 9.355 | 9.355 | 9.121 | 9.211 | 9.211 | 243 |
| 2025-07-10 | 9.409 | 9.489 | 9.409 | 9.489 | 9.489 | 157 |
| 2025-07-09 | 9.210 | 9.389 | 9.169 | 9.389 | 9.389 | 371 |
| 2025-07-08 | 9.547 | 9.677 | 8.859 | 9.150 | 9.150 | 2,262 |
| 2025-07-07 | 9.790 | 10.050 | 9.790 | 10.038 | 10.038 | 188 |
| 2025-07-04 | 9.849 | 9.849 | 9.849 | 9.849 | 9.849 | 0 |
| 2025-07-03 | 9.849 | 9.849 | 9.849 | 9.849 | 9.849 | 500 |
| 2025-07-02 | 9.768 | 9.768 | 9.768 | 9.768 | 9.768 | 15 |
| 2025-07-01 | 9.811 | 9.849 | 9.811 | 9.849 | 9.849 | 167 |
| 2025-06-30 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 158 |
| 2025-06-27 | 9.363 | 9.363 | 9.363 | 9.363 | 9.363 | 0 |
| 2025-06-26 | 9.363 | 9.363 | 9.363 | 9.363 | 9.363 | 0 |
| 2025-06-25 | 9.363 | 9.363 | 9.363 | 9.363 | 9.363 | 128 |
| 2025-06-24 | 9.180 | 9.310 | 9.180 | 9.309 | 9.309 | 823 |
| 2025-06-23 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2025-06-20 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2025-06-19 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2025-06-18 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 239 |
| 2025-06-17 | 8.910 | 8.970 | 8.889 | 8.889 | 8.889 | 19 |
| 2025-06-16 | 8.979 | 8.979 | 8.979 | 8.979 | 8.979 | 19 |
| 2025-06-13 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 4 |
| 2025-06-12 | 9.137 | 9.199 | 9.137 | 9.169 | 9.169 | 201 |
| 2025-06-11 | 9.665 | 9.665 | 9.665 | 9.665 | 9.665 | 0 |
| 2025-06-10 | 9.665 | 9.665 | 9.665 | 9.665 | 9.665 | 10 |
| 2025-06-09 | 9.411 | 9.411 | 9.411 | 9.411 | 9.411 | 0 |
| 2025-06-06 | 9.411 | 9.411 | 9.411 | 9.411 | 9.411 | 2 |
| 2025-06-05 | 9.430 | 9.430 | 9.369 | 9.369 | 9.369 | 55 |
| 2025-06-04 | 9.470 | 9.475 | 9.470 | 9.475 | 9.475 | 1,203 |
| 2025-06-03 | 9.149 | 9.380 | 9.149 | 9.380 | 9.380 | 233 |
| 2025-06-02 | 8.979 | 8.979 | 8.979 | 8.979 | 8.979 | 111 |
| 2025-05-30 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 850 |
| 2025-05-29 | 9.179 | 9.179 | 9.179 | 9.179 | 9.179 | 0 |
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.