Harmonic Inc. - Price History
Monthly price history for HLIT (Harmonic Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.09 | $11.09 |
| April 2024 | $10.74 | $10.74 |
| March 2024 | $13.44 | $13.44 |
| February 2024 | $13.13 | $13.13 |
| January 2024 | $11.70 | $11.70 |
| December 2023 | $13.04 | $13.04 |
| November 2023 | $11.06 | $11.06 |
| October 2023 | $10.79 | $10.79 |
| September 2023 | $9.63 | $9.63 |
| August 2023 | $10.68 | $10.68 |
| July 2023 | $14.92 | $14.92 |
| June 2023 | $16.17 | $16.17 |
| May 2023 | $17.61 | $17.61 |
| April 2023 | $14.09 | $14.09 |
| March 2023 | $14.59 | $14.59 |
| February 2023 | $13.19 | $13.19 |
| January 2023 | $13.17 | $13.17 |
| December 2022 | $13.10 | $13.10 |
| November 2022 | $15.34 | $15.34 |
| October 2022 | $15.45 | $15.45 |
| September 2022 | $13.07 | $13.07 |
| August 2022 | $11.26 | $11.26 |
| July 2022 | $10.92 | $10.92 |
| June 2022 | $8.67 | $8.67 |
| May 2022 | $9.63 | $9.63 |
| April 2022 | $8.30 | $8.30 |
| March 2022 | $9.29 | $9.29 |
| February 2022 | $9.31 | $9.31 |
| January 2022 | $10.76 | $10.76 |
| December 2021 | $11.76 | $11.76 |
| November 2021 | $10.75 | $10.75 |
| October 2021 | $9.07 | $9.07 |
| September 2021 | $8.75 | $8.75 |
| August 2021 | $9.24 | $9.24 |
| July 2021 | $8.85 | $8.85 |
| June 2021 | $8.52 | $8.52 |
| May 2021 | $6.97 | $6.97 |
| April 2021 | $7.82 | $7.82 |
| March 2021 | $7.84 | $7.84 |
| February 2021 | $7.74 | $7.74 |
| January 2021 | $7.76 | $7.76 |
| December 2020 | $7.39 | $7.39 |
| November 2020 | $6.53 | $6.53 |
| October 2020 | $5.94 | $5.94 |
| September 2020 | $5.58 | $5.58 |
| August 2020 | $5.90 | $5.90 |
| July 2020 | $5.58 | $5.58 |
| June 2020 | $4.75 | $4.75 |
| May 2020 | $5.39 | $5.39 |
| April 2020 | $5.80 | $5.80 |
| March 2020 | $5.76 | $5.76 |
| February 2020 | $6.14 | $6.14 |
| January 2020 | $7.04 | $7.04 |
| December 2019 | $7.80 | $7.80 |
| November 2019 | $8.26 | $8.26 |
| October 2019 | $7.78 | $7.78 |
| September 2019 | $6.58 | $6.58 |
| August 2019 | $6.59 | $6.59 |
| July 2019 | $7.47 | $7.47 |
| June 2019 | $5.55 | $5.55 |
| May 2019 | $5.22 | $5.22 |
| April 2019 | $5.66 | $5.66 |
| March 2019 | $5.42 | $5.42 |
| February 2019 | $5.52 | $5.52 |
| January 2019 | $5.29 | $5.29 |
| December 2018 | $4.72 | $4.72 |
| November 2018 | $5.62 | $5.62 |
| October 2018 | $5.51 | $5.51 |
| September 2018 | $5.50 | $5.50 |
| August 2018 | $5.45 | $5.45 |
| July 2018 | $4.60 | $4.60 |
| June 2018 | $4.25 | $4.25 |
| May 2018 | $3.85 | $3.85 |
| April 2018 | $3.65 | $3.65 |
| March 2018 | $3.80 | $3.80 |
| February 2018 | $3.02 | $3.02 |
| January 2018 | $3.65 | $3.65 |
| December 2017 | $4.20 | $4.20 |
| November 2017 | $4.20 | $4.20 |
| October 2017 | $3.70 | $3.70 |
| September 2017 | $3.05 | $3.05 |
| August 2017 | $3.25 | $3.25 |
| July 2017 | $4.10 | $4.10 |
| June 2017 | $5.25 | $5.25 |
| May 2017 | $5.05 | $5.05 |
| April 2017 | $5.80 | $5.80 |
| March 2017 | $5.95 | $5.95 |
| February 2017 | $5.40 | $5.40 |
| January 2017 | $5.30 | $5.30 |
| December 2016 | $5 | $5 |
| November 2016 | $4.65 | $4.65 |
| October 2016 | $5.10 | $5.10 |
| September 2016 | $5.93 | $5.93 |
| August 2016 | $4.34 | $4.34 |
| July 2016 | $3.29 | $3.29 |
| June 2016 | $2.85 | $2.85 |
| May 2016 | $2.86 | $2.86 |
| April 2016 | $3.46 | $3.46 |
| March 2016 | $3.27 | $3.27 |
| February 2016 | $3.35 | $3.35 |
| January 2016 | $3.30 | $3.30 |
| December 2015 | $4.07 | $4.07 |
| November 2015 | $5.53 | $5.53 |
| October 2015 | $5.76 | $5.76 |
| September 2015 | $5.80 | $5.80 |
| August 2015 | $5.77 | $5.77 |
| July 2015 | $6.01 | $6.01 |
| June 2015 | $6.83 | $6.83 |
| May 2015 | $6.81 | $6.81 |
| April 2015 | $7.01 | $7.01 |
| March 2015 | $7.41 | $7.41 |
| February 2015 | $7.81 | $7.81 |
| January 2015 | $7.65 | $7.65 |
| December 2014 | $7.01 | $7.01 |
| November 2014 | $7 | $7 |
| October 2014 | $6.67 | $6.67 |
| September 2014 | $6.34 | $6.34 |
| August 2014 | $6.57 | $6.57 |
| July 2014 | $6 | $6 |
| June 2014 | $7.46 | $7.46 |
| May 2014 | $7.24 | $7.24 |
| April 2014 | $7.03 | $7.03 |
| March 2014 | $7.14 | $7.14 |
| February 2014 | $6.49 | $6.49 |
| January 2014 | $6.56 | $6.56 |
| December 2013 | $7.38 | $7.38 |
| November 2013 | $7.70 | $7.70 |
| October 2013 | $7.30 | $7.30 |
| September 2013 | $7.68 | $7.68 |
| August 2013 | $7.07 | $7.07 |
| July 2013 | $7.66 | $7.66 |
| June 2013 | $6.35 | $6.35 |
| May 2013 | $6.10 | $6.10 |
| April 2013 | $5.68 | $5.68 |
| March 2013 | $5.79 | $5.79 |
| February 2013 | $5.69 | $5.69 |
| January 2013 | $5.23 | $5.23 |
| December 2012 | $5.07 | $5.07 |
| November 2012 | $4.58 | $4.58 |
| October 2012 | $4.34 | $4.34 |
| September 2012 | $4.54 | $4.54 |
| August 2012 | $4.57 | $4.57 |
| July 2012 | $4.24 | $4.24 |
| June 2012 | $4.26 | $4.26 |
| May 2012 | $4.39 | $4.39 |
| April 2012 | $4.72 | $4.72 |
| March 2012 | $5.47 | $5.47 |
| February 2012 | $5.89 | $5.89 |
| January 2012 | $5.88 | $5.88 |
| December 2011 | $5.04 | $5.04 |
| November 2011 | $5.37 | $5.37 |
| October 2011 | $5.50 | $5.50 |
| September 2011 | $4.26 | $4.26 |
| August 2011 | $4.77 | $4.77 |
| July 2011 | $5.43 | $5.43 |
| June 2011 | $7.23 | $7.23 |
| May 2011 | $7.79 | $7.79 |
| April 2011 | $8.28 | $8.28 |
| March 2011 | $9.38 | $9.38 |
| February 2011 | $9.61 | $9.61 |
| January 2011 | $8.44 | $8.44 |
| December 2010 | $8.57 | $8.57 |
| November 2010 | $6.76 | $6.76 |
| October 2010 | $6.98 | $6.98 |
| September 2010 | $6.88 | $6.88 |
| August 2010 | $5.81 | $5.81 |
| July 2010 | $6.97 | $6.97 |
| June 2010 | $5.44 | $5.44 |
| May 2010 | $5.79 | $5.79 |
| April 2010 | $6.84 | $6.84 |
| March 2010 | $6.31 | $6.31 |
| February 2010 | $6.56 | $6.56 |
| January 2010 | $6.07 | $6.07 |
| December 2009 | $6.32 | $6.32 |
| November 2009 | $5.06 | $5.06 |
| October 2009 | $5.25 | $5.25 |
| September 2009 | $6.68 | $6.68 |
| August 2009 | $6.60 | $6.60 |
| July 2009 | $6.93 | $6.93 |
| June 2009 | $5.89 | $5.89 |
| May 2009 | $5.76 | $5.76 |
| April 2009 | $7.33 | $7.33 |
| March 2009 | $6.50 | $6.50 |
| February 2009 | $5.44 | $5.44 |
| January 2009 | $5.15 | $5.15 |
| December 2008 | $5.61 | $5.61 |
| November 2008 | $5.15 | $5.15 |
| October 2008 | $7.11 | $7.11 |
| September 2008 | $8.45 | $8.45 |
| August 2008 | $8.80 | $8.80 |
| July 2008 | $7.79 | $7.79 |
| June 2008 | $9.51 | $9.51 |
| May 2008 | $9.62 | $9.62 |
| April 2008 | $8.27 | $8.27 |
| March 2008 | $7.60 | $7.60 |
| February 2008 | $8.91 | $8.91 |
| January 2008 | $10.92 | $10.92 |
| December 2007 | $10.48 | $10.48 |
| November 2007 | $10.37 | $10.37 |
| October 2007 | $12.32 | $12.32 |
| September 2007 | $10.61 | $10.61 |
| August 2007 | $9.97 | $9.97 |
| July 2007 | $8.87 | $8.87 |
| June 2007 | $8.87 | $8.87 |
| May 2007 | $9.10 | $9.10 |
| April 2007 | $8.27 | $8.27 |
| March 2007 | $9.82 | $9.82 |
| February 2007 | $8.81 | $8.81 |
| January 2007 | $9.05 | $9.05 |
| December 2006 | $7.27 | $7.27 |
| November 2006 | $7.93 | $7.93 |
| October 2006 | $8.11 | $8.11 |
| September 2006 | $7.36 | $7.36 |
| August 2006 | $6.21 | $6.21 |
| July 2006 | $5.05 | $5.05 |
| June 2006 | $4.48 | $4.48 |
| May 2006 | $4.50 | $4.50 |
| April 2006 | $5.35 | $5.35 |
| March 2006 | $6.37 | $6.37 |
| February 2006 | $5.77 | $5.77 |
| January 2006 | $5.50 | $5.50 |
| December 2005 | $4.85 | $4.85 |
| November 2005 | $5.52 | $5.52 |
| October 2005 | $4.61 | $4.61 |
| September 2005 | $5.82 | $5.82 |
| August 2005 | $5.90 | $5.90 |
| July 2005 | $5.33 | $5.33 |
| June 2005 | $4.83 | $4.83 |
| May 2005 | $6.23 | $6.23 |
| April 2005 | $5.51 | $5.51 |
| March 2005 | $9.56 | $9.56 |
| February 2005 | $10.95 | $10.95 |
| January 2005 | $11.40 | $11.40 |
| December 2004 | $8.34 | $8.34 |
| November 2004 | $7.77 | $7.77 |
| October 2004 | $8.32 | $8.32 |
| September 2004 | $6.65 | $6.65 |
| August 2004 | $5.93 | $5.93 |
| July 2004 | $6.51 | $6.51 |
| June 2004 | $8.51 | $8.51 |
| May 2004 | $6.39 | $6.39 |
| April 2004 | $6.58 | $6.58 |
| March 2004 | $9.71 | $9.71 |
| February 2004 | $12.21 | $12.21 |
| January 2004 | $10.59 | $10.59 |
| December 2003 | $7.25 | $7.25 |
| November 2003 | $8.64 | $8.64 |
| October 2003 | $7.75 | $7.75 |
| September 2003 | $6.26 | $6.26 |
| August 2003 | $4.30 | $4.30 |
| July 2003 | $3.96 | $3.96 |
| June 2003 | $4.07 | $4.07 |
| May 2003 | $4.65 | $4.65 |
| April 2003 | $3.47 | $3.47 |
| March 2003 | $3.33 | $3.33 |
| February 2003 | $3.88 | $3.88 |
| January 2003 | $4.22 | $4.22 |
| December 2002 | $2.30 | $2.30 |
| November 2002 | $3.15 | $3.15 |
| October 2002 | $1.79 | $1.79 |
| September 2002 | $1.75 | $1.75 |
| August 2002 | $2.55 | $2.55 |
| July 2002 | $1.75 | $1.75 |
| June 2002 | $3.66 | $3.66 |
| May 2002 | $5.84 | $5.84 |
| April 2002 | $8.05 | $8.05 |
| March 2002 | $11.60 | $11.60 |
| February 2002 | $10.64 | $10.64 |
| January 2002 | $13.35 | $13.35 |
| December 2001 | $12.02 | $12.02 |
| November 2001 | $12.17 | $12.17 |
| October 2001 | $8.07 | $8.07 |
| September 2001 | $8.10 | $8.10 |
| August 2001 | $15 | $15 |
| July 2001 | $15.25 | $15.25 |
| June 2001 | $10 | $10 |
| May 2001 | $8.55 | $8.55 |
| April 2001 | $4.45 | $4.45 |
| March 2001 | $5.62 | $5.62 |
| February 2001 | $7.31 | $7.31 |
| January 2001 | $11.75 | $11.75 |
| December 2000 | $5.69 | $5.69 |
| November 2000 | $7.50 | $7.50 |
| October 2000 | $14.50 | $14.50 |
| September 2000 | $24 | $24 |
| August 2000 | $33.50 | $33.50 |
| July 2000 | $23.56 | $23.56 |
| June 2000 | $24.75 | $24.75 |
| May 2000 | $44.69 | $44.69 |
| April 2000 | $73.81 | $73.81 |
| March 2000 | $83.25 | $83.25 |
| February 2000 | $136.94 | $136.94 |
| January 2000 | $96.31 | $96.31 |
| December 1999 | $94.94 | $94.94 |
| November 1999 | $60.12 | $60.12 |
| October 1999 | $59.38 | $59.38 |
| September 1999 | $65.41 | $130.81 |
| August 1999 | $63 | $126 |
| July 1999 | $39.75 | $79.50 |
| June 1999 | $28.72 | $57.44 |
| May 1999 | $24.69 | $49.38 |
| April 1999 | $22.81 | $45.62 |
| March 1999 | $13.81 | $27.62 |
| February 1999 | $11.94 | $23.88 |
| January 1999 | $12.25 | $24.50 |
| December 1998 | $9.38 | $18.75 |
| November 1998 | $6.31 | $12.62 |
| October 1998 | $5.47 | $10.94 |
| September 1998 | $6.12 | $12.25 |
| August 1998 | $4.12 | $8.25 |
| July 1998 | $6.88 | $13.75 |
| June 1998 | $7.69 | $15.38 |
| May 1998 | $8.69 | $17.38 |
| April 1998 | $8.75 | $17.50 |
| March 1998 | $8.06 | $16.12 |
| February 1998 | $6.28 | $12.56 |
| January 1998 | $5.88 | $11.75 |
| December 1997 | $5.44 | $10.88 |
| November 1997 | $6.50 | $13 |
| October 1997 | $6.25 | $12.50 |
| September 1997 | $8.19 | $16.38 |
| August 1997 | $9.53 | $19.06 |
| July 1997 | $9.25 | $18.50 |
| June 1997 | $8.56 | $17.12 |
| May 1997 | $8.25 | $16.50 |
| April 1997 | $8.25 | $16.50 |
| March 1997 | $6.88 | $13.75 |
| February 1997 | $8.38 | $16.75 |
| January 1997 | $11.25 | $22.50 |
| December 1996 | $7.69 | $15.38 |
| November 1996 | $9.94 | $19.88 |
| October 1996 | $8.44 | $16.88 |
| September 1996 | $9.81 | $19.62 |
| August 1996 | $10 | $20 |
| July 1996 | $9.38 | $18.75 |
| June 1996 | $11.38 | $22.75 |
| May 1996 | $10.06 | $20.12 |
| April 1996 | $7.06 | $14.12 |
| March 1996 | $6.88 | $13.75 |
| February 1996 | $7.25 | $14.50 |
| January 1996 | $4.69 | $9.38 |
| December 1995 | $5.50 | $11 |
| November 1995 | $5.25 | $10.50 |
| October 1995 | $6.38 | $12.75 |
| September 1995 | $9 | $18 |
| August 1995 | $7.56 | $15.12 |
| July 1995 | $8.88 | $17.75 |
| June 1995 | $8.38 | $16.75 |
| May 1995 | $6.50 | $13 |
HLIT
Price: $10.96
52 week price:
Earnings Per Share: 0.72 USD
P/E Ratio: 19.50
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 1.3 million
Ebitda: -8.2 millionMarket Capitalization: 1.2 billion