NASDAQ:HLIT | Historical Stock Price | HARMONIC INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.26$3.26$8.40$21.64$55.78$143.781995-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.07$5.07634,100——
2012-12-28$4.96$4.96443,700——
2012-12-27$4.97$4.97371,900——
2012-12-26$4.97$4.97287,600——
2012-12-24$4.99$4.99132,100——
2012-12-21$4.97$4.971,236,900——
2012-12-20$5.08$5.08589,900——
2012-12-19$5.05$5.05588,000——
2012-12-18$4.98$4.98442,500——
2012-12-17$4.92$4.92403,300——
2012-12-14$4.81$4.81504,400——
2012-12-13$4.84$4.84407,700——
2012-12-12$4.82$4.82577,700——
2012-12-11$4.85$4.85469,500——
2012-12-10$4.80$4.80325,900——
2012-12-07$4.73$4.73282,600——
2012-12-06$4.74$4.74261,700——
2012-12-05$4.72$4.72498,600——
2012-12-04$4.78$4.78458,100——
2012-12-03$4.70$4.70359,300——
2012-11-30$4.58$4.58720,700——
2012-11-29$4.63$4.63671,800——
2012-11-28$4.58$4.58666,200——
2012-11-27$4.36$4.36537,000——
2012-11-26$4.34$4.34741,700——
2012-11-23$4.41$4.41256,400——
2012-11-21$4.27$4.27356,300——
2012-11-20$4.20$4.20300,700——
2012-11-19$4.24$4.24439,200——
2012-11-16$4.09$4.09498,000——
2012-11-15$4.02$4.02565,200——
2012-11-14$4.10$4.10469,200——
2012-11-13$4.08$4.08796,100——
2012-11-12$4.17$4.17424,800——
2012-11-09$4.14$4.14606,100——
2012-11-08$4.19$4.19359,800——
2012-11-07$4.24$4.24342,600——
2012-11-06$4.43$4.43257,700——
2012-11-05$4.37$4.37276,000——
2012-11-02$4.27$4.27391,700——
2012-11-01$4.35$4.35352,100——
2012-10-31$4.34$4.34330,400——
2012-10-26$4.34$4.34176,600——
2012-10-25$4.35$4.35319,900——
2012-10-24$4.27$4.27556,200——
2012-10-23$4.27$4.27342,300——
2012-10-22$4.31$4.31175,700——
2012-10-19$4.27$4.27349,400——
2012-10-18$4.39$4.39201,400——
2012-10-17$4.50$4.50301,600——
2012-10-16$4.51$4.51314,800——
2012-10-15$4.42$4.42299,800——
2012-10-12$4.38$4.38168,000——
2012-10-11$4.36$4.36162,900——
2012-10-10$4.38$4.38241,000——
2012-10-09$4.30$4.30199,100——
2012-10-08$4.42$4.42242,800——
2012-10-05$4.53$4.53223,400——
2012-10-04$4.49$4.49332,200——
2012-10-03$4.45$4.45296,500——
2012-10-02$4.44$4.44617,000——
2012-10-01$4.49$4.49444,200——
2012-09-28$4.54$4.54229,800——
2012-09-27$4.68$4.68267,400——
2012-09-26$4.62$4.62295,200——
2012-09-25$4.71$4.71529,000——
2012-09-24$4.79$4.79375,500——
2012-09-21$4.83$4.83662,100——
2012-09-20$4.75$4.75293,800——
2012-09-19$4.86$4.86321,400——
2012-09-18$4.89$4.89285,600——
2012-09-17$4.86$4.86381,700——
2012-09-14$4.95$4.95596,300——
2012-09-13$4.92$4.92458,700——
2012-09-12$4.81$4.81290,500——
2012-09-11$4.75$4.75538,100——
2012-09-10$4.67$4.67502,400——
2012-09-07$4.78$4.78428,700——
2012-09-06$4.70$4.70772,400——
2012-09-05$4.58$4.58797,800——
2012-09-04$4.59$4.59357,900——
2012-08-31$4.57$4.57334,800——
2012-08-30$4.52$4.52228,800——
2012-08-29$4.57$4.57335,600——
2012-08-28$4.44$4.44390,800——
2012-08-27$4.48$4.48265,600——
2012-08-24$4.37$4.37335,800——
2012-08-23$4.32$4.32637,500——
2012-08-22$4.42$4.42353,700——
2012-08-21$4.41$4.41467,300——
2012-08-20$4.46$4.46366,500——
2012-08-17$4.49$4.49392,800——
2012-08-16$4.48$4.48364,000——
2012-08-15$4.42$4.42306,000——
2012-08-14$4.29$4.29632,100——
2012-08-13$4.47$4.47286,500——
2012-08-10$4.46$4.46252,900——
2012-08-09$4.45$4.45373,700——
2012-08-08$4.43$4.43444,400——
2012-08-07$4.49$4.49574,300——
2012-08-06$4.47$4.47596,600——
2012-08-03$4.38$4.38570,800——
2012-08-02$4.28$4.28474,900——
2012-08-01$4.23$4.23579,900——
2012-07-31$4.24$4.24919,500——
2012-07-30$4.24$4.24474,000——
2012-07-27$4.26$4.26649,500——
2012-07-26$4.01$4.01500,000——
2012-07-25$3.97$3.97772,600——
2012-07-24$3.77$3.77462,300——
2012-07-23$3.92$3.92339,400——
2012-07-20$4.01$4.01368,400——
2012-07-19$4.11$4.11230,600——
2012-07-18$4.07$4.07443,800——
2012-07-17$3.89$3.89310,300——
2012-07-16$3.93$3.93357,200——
2012-07-13$4.01$4.01449,300——
2012-07-12$4.01$4.01592,600——
2012-07-11$4.19$4.19445,700——
2012-07-10$4.23$4.23334,600——
2012-07-09$4.21$4.21503,800——
2012-07-06$4.23$4.23433,500——
2012-07-05$4.36$4.36420,100——
2012-07-03$4.31$4.31543,100——
2012-07-02$4.37$4.37519,200——
2012-06-29$4.26$4.26667,900——
2012-06-28$4.09$4.09426,200——
2012-06-27$4.24$4.24416,400——
2012-06-26$4.18$4.18984,800——
2012-06-25$4.05$4.05764,500——
2012-06-22$4.18$4.181,838,200——
2012-06-21$4.11$4.11446,700——
2012-06-20$4.28$4.28389,900——
2012-06-19$4.21$4.21552,900——
2012-06-18$4.20$4.20375,800——
2012-06-15$4.23$4.23834,100——
2012-06-14$4.18$4.18387,600——
2012-06-13$4.11$4.11476,400——
2012-06-12$4.20$4.20934,400——
2012-06-11$4.17$4.17896,100——
2012-06-08$4.42$4.42366,800——
2012-06-07$4.38$4.38668,500——
2012-06-06$4.39$4.39635,300——
2012-06-05$4.33$4.33305,000——
2012-06-04$4.18$4.18471,400——
2012-06-01$4.16$4.16656,000——
2012-05-31$4.39$4.39932,400——
2012-05-30$4.29$4.29840,600——
2012-05-29$4.39$4.39474,900——
2012-05-25$4.25$4.25400,200——
2012-05-24$4.21$4.211,185,800——
2012-05-23$4.23$4.23573,000——
2012-05-22$4.19$4.19644,700——
2012-05-21$4.30$4.30482,200——
2012-05-18$4.09$4.09790,800——
2012-05-17$4.18$4.18738,400——
2012-05-16$4.26$4.26440,100——
2012-05-15$4.32$4.32668,700——
2012-05-14$4.29$4.29644,500——
2012-05-11$4.23$4.23781,400——
2012-05-10$4.29$4.29689,000——
2012-05-09$4.40$4.401,067,300——
2012-05-08$4.39$4.391,601,900——
2012-05-07$4.30$4.30665,100——
2012-05-04$4.40$4.40616,400——
2012-05-03$4.51$4.51518,400——
2012-05-02$4.63$4.63637,900——
2012-05-01$4.71$4.711,613,200——
2012-04-30$4.72$4.72686,300——
2012-04-27$4.70$4.701,492,000——
2012-04-26$4.70$4.70501,400——
2012-04-25$4.62$4.621,277,700——
2012-04-24$4.58$4.58815,700——
2012-04-23$4.46$4.461,048,800——
2012-04-20$4.56$4.561,114,100——
2012-04-19$4.67$4.67603,800——
2012-04-18$4.70$4.70595,500——
2012-04-17$4.86$4.86532,400——
2012-04-16$4.81$4.81423,400——
2012-04-13$4.81$4.81508,900——
2012-04-12$4.93$4.931,339,300——
2012-04-11$4.90$4.90839,800——
2012-04-10$4.75$4.752,519,200——
2012-04-09$4.96$4.96864,400——
2012-04-05$5.14$5.14599,100——
2012-04-04$5.18$5.18697,100——
2012-04-03$5.30$5.30807,800——
2012-04-02$5.41$5.41906,200——
2012-03-30$5.47$5.47732,700——
2012-03-29$5.54$5.54496,300——
2012-03-28$5.56$5.56592,100——
2012-03-27$5.62$5.62685,400——
2012-03-26$5.66$5.66760,900——
2012-03-23$5.44$5.44793,000——
2012-03-22$5.48$5.48700,500——
2012-03-21$5.55$5.55757,200——
2012-03-20$5.53$5.53738,200——
2012-03-19$5.51$5.51951,600——
2012-03-16$5.33$5.332,267,400——
2012-03-15$5.35$5.352,807,600——
2012-03-14$5.61$5.611,094,700——
2012-03-13$6.00$6.00615,000——
2012-03-12$5.74$5.74243,600——
2012-03-09$5.82$5.82570,000——
2012-03-08$5.77$5.77553,700——
2012-03-07$5.70$5.70408,900——
2012-03-06$5.57$5.57757,900——
2012-03-05$5.75$5.75634,200——
2012-03-02$6.00$6.001,133,100——
2012-03-01$5.85$5.85903,600——
2012-02-29$5.89$5.89895,500——
2012-02-28$6.14$6.14650,300——
2012-02-27$6.29$6.29487,500——
2012-02-24$6.18$6.18582,100——
2012-02-23$6.39$6.39711,600——
2012-02-22$6.10$6.10491,200——
2012-02-21$6.25$6.25421,800——
2012-02-17$6.33$6.33440,400——
2012-02-16$6.52$6.52573,900——
2012-02-15$6.27$6.27492,600——
2012-02-14$6.33$6.33395,800——
2012-02-13$6.51$6.51433,500——
2012-02-10$6.34$6.34491,700——
2012-02-09$6.52$6.52421,000——
2012-02-08$6.68$6.68654,000——
2012-02-07$6.62$6.621,119,500——
2012-02-06$6.34$6.34480,800——
2012-02-03$6.39$6.39729,700——
2012-02-02$6.27$6.271,086,400——
2012-02-01$6.33$6.332,983,000——
2012-01-31$5.88$5.881,161,700——
2012-01-30$5.91$5.91643,800——
2012-01-27$5.99$5.99609,900——
2012-01-26$5.95$5.95547,900——
2012-01-25$5.90$5.90678,100——
2012-01-24$5.81$5.81884,300——
2012-01-23$5.82$5.82776,200——
2012-01-20$5.67$5.67434,100——
2012-01-19$5.66$5.66753,600——
2012-01-18$5.46$5.46910,300——
2012-01-17$5.20$5.20658,700——
2012-01-13$5.23$5.23422,400——
2012-01-12$5.33$5.33526,400——
2012-01-11$5.28$5.28469,900——
2012-01-10$5.29$5.29725,400——
2012-01-09$5.16$5.16524,300——
2012-01-06$5.13$5.13632,900——
2012-01-05$4.98$4.98823,800——
2012-01-04$4.95$4.95795,600——
2012-01-03$5.17$5.17856,700——