|
Market Closed -
Nasdaq
16:00:00 2026-09-24 EDT
|
5-day change | 1st Jan Change | ||
| 10.94 USD | -0.41% |
|
-1.84% | +10.67% |
| 09-24 | Harmonic Inc. Teams Up With Lightcurve To Deliver Multi-Gigabit Broadband Services To MDUs Over Coax | CI |
| 09-16 | Harmonic Inc. - Analyst/Investor Day |
Stock exchange
Nasdaq
HLIT 10.94 $
-0.41%
15.18M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HLIT | 10.94USD | -0.41% | 15.18M $ | ||
CBOE
| HLIT | 10.96USD | -0.23% | 515K $ | |
|
Tradegate
| HMC | 9.620EUR | -0.41% | 152K € | |
|
Boerse Muenchen
| HMC | 9.600EUR | -0.62% | 39.89K € | |
|
Börse Stuttgart
| HMC | 9.580EUR | -0.62% | 13.33K € | |
|
Deutsche Boerse AG
| HMC | 9.360EUR | -3.51% | 720.72 € | |
|
Berne S.E.
| HMC | 8.942CHF | -2.41% | 0 CHF |
Quotes 5-day view: Harmonic Inc.
Delayed Quote Nasdaq
| 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | |
|---|---|---|---|---|---|
| Last | US$11.10 | US$11.32 | US$11.29 | US$10.99 | US$10.95 |
| Volume | 4,271,091 | 1,360,859 | 1,026,703 | 758,651 | 1,383,853 |
| Change | +1.00% | +1.98% | -0.27% | -2.66% | -0.36% |
| Opening | US$11.10 | US$11.20 | US$11.35 | US$11.25 | US$10.91 |
| High | US$11.20 | US$11.36 | US$11.46 | US$11.35 | US$10.97 |
| Low | US$10.74 | US$11.04 | US$11.16 | US$10.96 | US$10.78 |
Performance
| 1 day | -0.41% | ||
| 1 week | -1.84% | ||
| Current month | -8.64% | ||
| 1 month | -12.23% | ||
| 3 months | -25.34% | ||
| 6 months | +18.20% | ||
| Current year | +10.67% | ||
| 1 year | +7.73% | ||
| 3 years | +15.94% | ||
| 5 years | +21.07% | ||
| 10 years | +132.87% |
Volumes
marketsDaily volume
1,386,983
Estimated daily volume
1,386,983
Avg. Volume 20 sessions
1,580,286
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
17,296,230.27
Record volume 1
28,361,808
Record volume 2
22,650,400
Record volume 3
19,850,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,198,640,230
Net sales (USD)
360,523,000
Number of employees
552
Sales / Employee (USD)
653,121
Free-Float
97.9%
Free-Float capitalization (USD)
1,173,449,348
Average Daily Capital Traded
1.44%
Indicators
Moving average 5 days
11.14
Moving average 20 days
11.7
Moving average 50 days
11.95
Moving average 100 days
13
Price spread / (MMA5)
+1.76%
Price spread / (MMA20)
+6.92%
Price spread / (MMA50)
+9.14%
Price spread / (MMA100)
+18.79%
STIM
RSI 9 days
42.97
RSI 14 days
43.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.41% | -1.84% | +7.73% | +15.94% | 1.2B | |
| +0.51% | -0.71% | +58.38% | +99.68% | 420B | |
| +1.10% | +4.13% | +42.76% | +356.25% | 257B | |
| -3.14% | -2.13% | -13.93% | +205.92% | 186B | |
| -2.89% | -1.32% | +106.28% | +1,029.10% | 162B | |
| -0.85% | +1.05% | +466.52% | +1,901.81% | 84.05B | |
| -1.20% | -1.22% | -3.36% | +63.79% | 76.2B | |
| -3.98% | +2.65% | +122.96% | +148.29% | 60.25B | |
| +2.59% | +6.54% | +24.28% | +180.16% | 55.46B | |
| +0.71% | +5.27% | +156.98% | +660.35% | 50.47B | |
| Average | -0.87% | +1.15% | +96.86% | +466.13% | 135.16B | |
| Weighted average by Cap. | -0.88% | +0.17% | +78.19% | +410.49% |
Historical Quotes: Harmonic Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
24f7f4096fb076a4f3a70f12414a4b89.f4uHBiK1GWyJfsmgUb3ahxO4sKgXHfFUdIoYEAhXtzU.F-zqa2bSawPjBqqUNIyf4XbuyepPQqsRIP5QZH4ch1YX1OtqStxdIrELqg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 10.94 | 246,154 | 1,127,541 |
| 15:59:57 | 10.95 | 185 | 881,387 |
| 15:59:57 | 10.95 | 150 | 881,202 |
| 15:59:57 | 10.95 | 300 | 881,052 |
| 15:59:57 | 10.95 | 100 | 880,752 |
| 15:59:57 | 10.95 | 100 | 880,652 |
| 15:59:57 | 10.95 | 100 | 880,552 |
| 15:59:57 | 10.95 | 199 | 880,452 |
| 15:59:56 | 10.96 | 134 | 880,253 |
| 15:59:54 | 10.96 | 100 | 880,119 |
Price Extremes
| 1 week | 10.74 |  | 11.46 |
| 1 month | 10.74 | | 12.72 |
| Current year | 8.46 | | 17.68 |
| 1 year | 8.46 | | 17.68 |
| 3 years | 7.8 | | 17.68 |
| 5 years | 7.8 | | 18.43 |
| 10 years | 2.8 | | 18.43 |
Monthly variations
Annual variations
| 2026 | +10.72% | ||
| 2025 | -25.25% | ||
| 2024 | +1.46% | ||
| 2023 | -0.46% | ||
| 2022 | +11.39% | ||
| 2021 | +59.13% | ||
| 2020 | -5.26% | ||
| 2019 | +65.25% | ||
| 2018 | +12.38% | ||
| 2017 | -16.00% | ||
| 2016 | +22.85% | ||
| 2015 | -41.94% | ||
| 2014 | -5.01% | ||
| 2013 | +45.56% | ||
| 2012 | +0.60% | ||
| 2011 | -41.19% | ||
| 2010 | +35.60% | ||
| 2009 | +12.66% | ||
| 2008 | -46.47% | ||
| 2007 | +44.15% | ||
| 2006 | +49.90% | ||
| 2005 | -41.85% | ||
| 2004 | +15.03% | ||
| 2003 | +215.22% | ||
| 2002 | -80.87% | ||
| 2001 | +111.34% | ||
| 2000 | -94.01% | ||
| 1999 | +912.67% | ||
| 1998 | +72.41% | ||
| 1997 | -29.27% | ||
| 1996 | +39.77% | ||
| 1995 | -23.81% |
- Stock Market
- Stocks
- HLIT Stock
- Quotes Harmonic Inc.
Select your edition
All financial news and data tailored to specific country editions
