Harmonic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 9.179 | 9.179 | 9.179 | 9.179 | 9.179 | 0 |
| 2025-05-27 | 9.070 | 9.300 | 9.060 | 9.179 | 9.179 | 175 |
| 2025-05-23 | 8.965 | 8.965 | 8.939 | 8.950 | 8.950 | 118 |
| 2025-05-22 | 9.335 | 9.335 | 9.335 | 9.335 | 9.335 | 0 |
| 2025-05-21 | 9.335 | 9.335 | 9.335 | 9.335 | 9.335 | 10 |
| 2025-05-20 | 9.365 | 9.365 | 9.355 | 9.360 | 9.360 | 560 |
| 2025-05-19 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2025-05-16 | 9.509 | 9.509 | 9.481 | 9.481 | 9.481 | 33 |
| 2025-05-15 | 9.544 | 9.595 | 9.544 | 9.595 | 9.595 | 34 |
| 2025-05-14 | 9.661 | 9.661 | 9.635 | 9.635 | 9.635 | 203 |
| 2025-05-13 | 9.839 | 9.859 | 9.839 | 9.859 | 9.859 | 310 |
| 2025-05-12 | 9.141 | 9.141 | 9.141 | 9.141 | 9.141 | 0 |
| 2025-05-09 | 9.187 | 9.215 | 9.141 | 9.141 | 9.141 | 172 |
| 2025-05-08 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-05-07 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-05-06 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-05-02 | 9.081 | 9.120 | 9.081 | 9.120 | 9.120 | 17 |
| 2025-05-01 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 38 |
| 2025-04-30 | 9.260 | 9.260 | 8.958 | 8.958 | 8.958 | 122 |
| 2025-04-29 | 9.185 | 9.335 | 8.880 | 9.222 | 9.222 | 777 |
| 2025-04-28 | 9.180 | 9.229 | 9.180 | 9.185 | 9.185 | 281 |
| 2025-04-25 | 9.010 | 9.076 | 9.010 | 9.045 | 9.045 | 41 |
| 2025-04-24 | 8.770 | 9.031 | 8.770 | 9.031 | 9.031 | 4,446 |
| 2025-04-23 | 8.909 | 8.909 | 8.909 | 8.909 | 8.909 | 111 |
| 2025-04-17 | 8.880 | 8.880 | 8.840 | 8.860 | 8.860 | 359 |
| 2025-04-16 | 8.880 | 8.920 | 8.840 | 8.920 | 8.920 | 151 |
| 2025-04-15 | 9.125 | 9.125 | 9.125 | 9.125 | 9.125 | 515 |
| 2025-04-11 | 8.730 | 8.730 | 8.703 | 8.703 | 8.703 | 31 |
| 2025-04-07 | 7.923 | 8.250 | 7.923 | 8.250 | 8.250 | 528 |
| 2025-04-04 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 61 |
| 2025-04-03 | 9.010 | 9.010 | 8.890 | 8.890 | 8.890 | 221 |
| 2025-04-02 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 58 |
| 2025-04-01 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 50 |
| 2025-03-31 | 9.555 | 9.615 | 9.495 | 9.615 | 9.615 | 6,848 |
| 2025-03-28 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 40 |
| 2025-03-26 | 9.945 | 9.945 | 9.911 | 9.911 | 9.911 | 300 |
| 2025-03-24 | 10.421 | 10.421 | 10.421 | 10.421 | 10.421 | 1 |
| 2025-03-21 | 10.261 | 10.261 | 10.261 | 10.261 | 10.261 | 16 |
| 2025-03-20 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 200 |
| 2025-03-19 | 10.479 | 10.479 | 10.479 | 10.479 | 10.479 | 195 |
| 2025-03-18 | 10.419 | 10.419 | 10.391 | 10.391 | 10.391 | 52 |
| 2025-03-14 | 10.448 | 10.461 | 10.448 | 10.461 | 10.461 | 274 |
| 2025-03-13 | 10.191 | 10.191 | 10.191 | 10.191 | 10.191 | 100 |
| 2025-03-12 | 10.498 | 10.498 | 10.342 | 10.342 | 10.342 | 199 |
| 2025-03-11 | 10.148 | 10.349 | 10.148 | 10.349 | 10.349 | 1,026 |
| 2025-03-10 | 9.974 | 10.041 | 9.931 | 10.041 | 10.041 | 2,634 |
| 2025-03-07 | 10.450 | 10.491 | 10.190 | 10.248 | 10.248 | 476 |
| 2025-03-06 | 10.630 | 10.630 | 10.440 | 10.441 | 10.441 | 1,220 |
| 2025-03-05 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 37 |
| 2025-03-04 | 10.431 | 10.431 | 10.430 | 10.431 | 10.431 | 342 |
| 2025-03-03 | 10.390 | 10.700 | 10.390 | 10.482 | 10.482 | 369 |
| 2025-02-28 | 10.180 | 10.218 | 10.160 | 10.215 | 10.215 | 392 |
| 2025-02-27 | 10.279 | 10.279 | 10.089 | 10.089 | 10.089 | 590 |
| 2025-02-26 | 10.125 | 10.165 | 10.075 | 10.100 | 10.100 | 1,547 |
| 2025-02-25 | 10.220 | 10.220 | 10.031 | 10.042 | 10.042 | 561 |
| 2025-02-24 | 10.520 | 10.540 | 10.089 | 10.089 | 10.089 | 6,052 |
| 2025-02-21 | 10.630 | 10.752 | 10.611 | 10.671 | 10.671 | 1,126 |
| 2025-02-20 | 10.581 | 10.641 | 10.479 | 10.641 | 10.641 | 614 |
| 2025-02-19 | 10.499 | 10.811 | 10.499 | 10.739 | 10.739 | 2,894 |
| 2025-02-18 | 10.180 | 10.589 | 10.100 | 10.570 | 10.570 | 956 |
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.