Harmonic - 29 Year Stock Price History | HLIT
Historical daily share price chart and data for Harmonic since 1995 adjusted for splits and dividends. The latest closing stock price for Harmonic as of April 18, 2024 is 9.99.
- The all-time high Harmonic stock closing price was 152.40 on March 06, 2000.
- The Harmonic 52-week high stock price is 18.43, which is 84.5% above the current share price.
- The Harmonic 52-week low stock price is 8.80, which is 11.9% below the current share price.
- The average Harmonic stock price for the last 52 weeks is 12.65.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Harmonic Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
12.5469 |
13.1800 |
14.0500 |
9.9900 |
9.9900 |
-23.39% |
| 2023 |
13.0975 |
13.1100 |
18.3900 |
9.1400 |
13.0400 |
-0.46% |
| 2022 |
10.8981 |
12.0200 |
15.6500 |
8.3000 |
13.1000 |
11.39% |
| 2021 |
8.7198 |
7.2700 |
12.1000 |
6.7300 |
11.7600 |
59.13% |
| 2020 |
6.1297 |
7.7400 |
8.3300 |
4.5100 |
7.3900 |
-5.26% |
| 2019 |
6.3245 |
4.8100 |
8.2600 |
4.5200 |
7.8000 |
65.25% |
| 2018 |
4.5067 |
4.2000 |
6.1600 |
2.9500 |
4.7200 |
12.38% |
| 2017 |
4.5790 |
5.2500 |
6.1000 |
2.8000 |
4.2000 |
-16.00% |
| 2016 |
3.8678 |
3.9500 |
5.9300 |
2.5600 |
5.0000 |
22.85% |
| 2015 |
6.4751 |
7.0100 |
7.9200 |
4.0700 |
4.0700 |
-41.94% |
| 2014 |
6.7651 |
7.3200 |
7.7200 |
5.6600 |
7.0100 |
-5.01% |
| 2013 |
6.5837 |
5.2900 |
8.2400 |
5.0000 |
7.3800 |
45.56% |
| 2012 |
4.7975 |
5.1700 |
6.6800 |
3.7700 |
5.0700 |
0.60% |
| 2011 |
6.8314 |
8.7100 |
9.9700 |
3.8900 |
5.0400 |
-41.19% |
| 2010 |
6.5076 |
6.5600 |
8.7200 |
5.3500 |
8.5700 |
35.60% |
| 2009 |
6.0144 |
6.3600 |
7.7300 |
4.5700 |
6.3200 |
12.66% |
| 2008 |
8.1610 |
10.6600 |
10.9200 |
3.9100 |
5.6100 |
-46.47% |
| 2007 |
9.6462 |
7.2800 |
12.6875 |
7.1700 |
10.4800 |
44.15% |
| 2006 |
6.0328 |
5.0000 |
8.5600 |
3.8900 |
7.2700 |
49.90% |
| 2005 |
6.8433 |
8.1400 |
12.3300 |
4.1500 |
4.8500 |
-41.85% |
| 2004 |
7.9487 |
7.6500 |
13.1500 |
4.9600 |
8.3400 |
15.03% |
| 2003 |
5.0618 |
2.6400 |
9.0800 |
2.5800 |
7.2500 |
215.22% |
| 2002 |
5.7756 |
11.8800 |
14.0000 |
1.0300 |
2.3000 |
-80.87% |
| 2001 |
9.5053 |
5.6250 |
17.0200 |
2.7600 |
12.0200 |
111.32% |
| 2000 |
51.6045 |
92.4700 |
152.4000 |
5.6880 |
5.6880 |
-94.01% |
| 1999 |
38.0792 |
8.6900 |
96.1300 |
7.9400 |
94.9400 |
912.69% |
| 1998 |
6.6864 |
5.7500 |
9.3750 |
4.0625 |
9.3750 |
72.33% |
| 1997 |
8.1342 |
8.0000 |
12.6100 |
5.3750 |
5.4400 |
-29.26% |
| 1996 |
8.3969 |
5.8750 |
13.0000 |
4.5000 |
7.6900 |
39.82% |
| Sector |
Industry |
Market Cap |
Revenue |
| Computer and Technology |
Communication Components Manufacturers |
$1.118B |
$0.608B |
|
Harmonic Inc. enables media companies and service providers to deliver ultra-high-quality broadcast and OTT video services to consumers globally.The company has also revolutionized cable access networking via the industry's first virtualized CCAP solution, enabling cable operators to more flexibly deploy gigabit internet service to consumers' homes and mobile devices. Whether simplifying OTT video delivery via innovative cloud and software-as-a-service (SaaS) technologies, or powering the delivery of gigabit internet cable services, Harmonic is changing the way media companies and service providers monetize live and VOD content on every screen.
|
