|
Market Closed -
Nasdaq
16:00:00 2026-09-02 EDT
|
5-day change | 1st Jan Change | ||
| 11.79 USD | +0.60% |
|
-5.23% | +19.21% |
| 08-17 | Tranche Update on Harmonic Inc.'s Equity Buyback Plan announced on February 10, 2025. | CI |
| 08-13 | Top Premarket Gainers | MT |
Stock exchange
Nasdaq
HLIT 11.79 $
+0.60%
12.43M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HLIT | 11.79USD | +0.60% | 12.43M $ | ||
CBOE
| HLIT | 11.79USD | +0.68% | 538K $ | |
|
Tradegate
| HMC | 10.20EUR | +0.49% | 7.03K € | |
|
London S.E.
| 0J38 | 14.73USD | +37.01% | 7.36K $ | |
|
Deutsche Boerse AG
| HMC | 9.920EUR | -2.27% | 0 € | |
|
Börse Stuttgart
| HMC | 10.15EUR | +0.50% | 0 € | |
|
Boerse Muenchen
| HMC | 10.10EUR | -0.49% | 0 € | |
|
Berne S.E.
| HMC | 9.470CHF | -0.82% | 0 CHF |
Quotes 5-day view: Harmonic Inc.
Delayed Quote Nasdaq
| 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | |
|---|---|---|---|---|---|
| Last | US$12.28 | US$12.02 | US$11.98 | US$11.72 | US$11.79 |
| Volume | 1,136,951 | 1,428,792 | 1,250,674 | 1,086,486 | 1,054,045 |
| Change | -1.29% | -2.12% | -0.33% | -2.17% | +0.60% |
| Opening | US$12.61 | US$12.35 | US$12.02 | US$11.75 | US$11.74 |
| High | US$12.72 | US$12.48 | US$12.12 | US$11.90 | US$11.82 |
| Low | US$12.25 | US$11.99 | US$11.83 | US$11.61 | US$11.53 |
Performance
| 1 day | +0.60% | ||
| 1 week | -5.23% | ||
| Current month | -1.59% | ||
| 1 month | +2.08% | ||
| 3 months | -24.33% | ||
| 6 months | +7.77% | ||
| Current year | +19.21% | ||
| 1 year | +22.81% | ||
| 3 years | +11.23% | ||
| 5 years | +25.03% | ||
| 10 years | +131.18% |
Volumes
marketsDaily volume
1,054,142
Estimated daily volume
1,054,142
Avg. Volume 20 sessions
1,925,758
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
22,704,686.82
Record volume 1
28,361,808
Record volume 2
22,650,400
Record volume 3
19,850,400
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,278,258,735
Net sales (USD)
360,523,000
Number of employees
552
Sales / Employee (USD)
653,121
Free-Float
97.92 %
Free-Float capitalization (USD)
1,251,637,845
Average Daily Capital Traded
1.78%
Indicators
Moving average 5 days
11.96
Moving average 20 days
12.29
Moving average 50 days
12.8
Moving average 100 days
12.86
Price spread / (MMA5)
+1.42%
Price spread / (MMA20)
+4.27%
Price spread / (MMA50)
+8.54%
Price spread / (MMA100)
+9.05%
STIM
RSI 9 days
39.13
RSI 14 days
42.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.60% | -5.23% | +22.81% | +11.23% | 1.28B | |
| -0.26% | -2.59% | +61.44% | +89.24% | 433B | |
| -1.67% | -7.99% | +36.97% | +277.18% | 239B | |
| -1.81% | +2.03% | +14.70% | +190.82% | 186B | |
| -4.29% | -3.35% | +114.17% | +926.63% | 150B | |
| -2.51% | -1.72% | -0.02% | +68.82% | 81.3B | |
| +0.19% | -7.29% | +556.77% | +1,515.48% | 77.94B | |
| -0.84% | -3.56% | +133.35% | +129.20% | 55.69B | |
| +0.32% | -4.49% | +17.82% | +160.32% | 53.07B | |
| -1.71% | -12.34% | +278.42% | +630.68% | 51.01B | |
| Average | -1.19% | -3.83% | +123.64% | +399.96% | 132.71B | |
| Weighted average by Cap. | -1.40% | -2.99% | +91.35% | +339.54% |
Historical Quotes: Harmonic Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b8c373a.BoRhRQUbbYyNvuThq-WYvg0xDNOQSULVrAeiru6OcHc.Z8kkcEorJLTH7IWIwtbs72RpdOKnIw2_4Er9xr-jRChAtVEEM38X5bn8iw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 11.79 | 249,465 | 769,567 |
| 15:59:59 | 11.79 | 100 | 520,102 |
| 15:59:59 | 11.79 | 100 | 520,002 |
| 15:59:59 | 11.79 | 100 | 519,902 |
| 15:59:59 | 11.79 | 100 | 519,802 |
| 15:59:59 | 11.79 | 100 | 519,702 |
| 15:59:59 | 11.79 | 100 | 519,602 |
| 15:59:59 | 11.79 | 100 | 519,502 |
| 15:59:59 | 11.79 | 194 | 519,402 |
| 15:59:57 | 11.79 | 160 | 519,208 |
Price Extremes
| 1 week | 11.52 |  | 12.48 |
| 1 month | 11.38 | | 15.06 |
| 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 | +19.21% | ||
| 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
