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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$5.00$5.00493,000——
2016-12-29$5.10$5.10322,900——
2016-12-28$5.20$5.20346,700——
2016-12-27$5.25$5.25207,700——
2016-12-23$5.20$5.20168,400——
2016-12-22$5.15$5.15287,500——
2016-12-21$5.35$5.35326,200——
2016-12-20$5.40$5.40472,200——
2016-12-19$5.30$5.30503,400——
2016-12-16$5.35$5.351,071,700——
2016-12-15$5.05$5.05626,800——
2016-12-14$4.85$4.85458,200——
2016-12-13$5.20$5.20453,500——
2016-12-12$4.95$4.95610,200——
2016-12-09$5.15$5.15435,800——
2016-12-08$5.10$5.10481,700——
2016-12-07$5.20$5.20560,400——
2016-12-06$5.25$5.25925,800——
2016-12-05$4.75$4.75390,400——
2016-12-02$4.85$4.85307,200——
2016-12-01$4.95$4.95887,800——
2016-11-30$4.65$4.65474,600——
2016-11-29$4.70$4.70354,400——
2016-11-28$4.65$4.65354,600——
2016-11-25$4.70$4.70205,400——
2016-11-23$4.75$4.75344,300——
2016-11-22$4.70$4.70321,700——
2016-11-21$4.65$4.65560,500——
2016-11-18$4.55$4.55458,500——
2016-11-17$4.70$4.70382,000——
2016-11-16$4.90$4.90820,700——
2016-11-15$4.60$4.60509,800——
2016-11-14$5.05$5.05595,800——
2016-11-11$4.90$4.901,045,800——
2016-11-10$4.50$4.503,780,900——
2016-11-09$5.35$5.35598,500——
2016-11-08$4.95$4.95288,200——
2016-11-07$4.90$4.90534,500——
2016-11-04$4.75$4.75484,700——
2016-11-03$4.90$4.90313,400——
2016-11-02$4.75$4.75460,000——
2016-11-01$5.00$5.00332,300——
2016-10-31$5.10$5.10474,300——
2016-10-28$5.00$5.00513,000——
2016-10-27$4.85$4.85362,600——
2016-10-26$5.15$5.15311,800——
2016-10-25$5.30$5.30315,000——
2016-10-24$5.40$5.40245,600——
2016-10-21$5.45$5.45355,500——
2016-10-20$5.45$5.45211,800——
2016-10-19$5.40$5.40337,400——
2016-10-18$5.55$5.55920,600——
2016-10-17$5.45$5.45364,100——
2016-10-14$5.32$5.32605,400——
2016-10-13$5.47$5.47466,200——
2016-10-12$5.56$5.56384,800——
2016-10-11$5.67$5.67383,500——
2016-10-10$5.90$5.90352,200——
2016-10-07$5.91$5.91420,100——
2016-10-06$5.93$5.93337,100——
2016-10-05$5.93$5.93624,400——
2016-10-04$5.84$5.84955,700——
2016-10-03$5.76$5.761,231,700——
2016-09-30$5.93$5.93904,200——
2016-09-29$5.88$5.881,704,500——
2016-09-28$5.83$5.834,808,300——
2016-09-27$4.66$4.66270,700——
2016-09-26$4.60$4.60440,100——
2016-09-23$4.70$4.702,268,100——
2016-09-22$4.78$4.78508,000——
2016-09-21$4.76$4.761,026,600——
2016-09-20$4.65$4.65292,600——
2016-09-19$4.64$4.64874,100——
2016-09-16$4.66$4.66989,000——
2016-09-15$4.75$4.75259,500——
2016-09-14$4.66$4.66430,800——
2016-09-13$4.81$4.81470,800——
2016-09-12$5.01$5.01604,500——
2016-09-09$4.82$4.82462,700——
2016-09-08$5.04$5.04543,400——
2016-09-07$5.14$5.14552,600——
2016-09-06$5.08$5.081,185,400——
2016-09-02$5.10$5.102,236,000——
2016-09-01$4.45$4.45312,100——
2016-08-31$4.34$4.34406,100——
2016-08-30$4.36$4.36166,200——
2016-08-29$4.35$4.35155,400——
2016-08-26$4.45$4.45496,400——
2016-08-25$4.44$4.44764,400——
2016-08-24$4.19$4.19189,500——
2016-08-23$4.23$4.23194,300——
2016-08-22$4.16$4.16211,700——
2016-08-19$4.12$4.12181,100——
2016-08-18$4.18$4.18218,500——
2016-08-17$4.14$4.14271,000——
2016-08-16$4.11$4.11385,200——
2016-08-15$4.21$4.21553,100——
2016-08-12$4.17$4.17594,100——
2016-08-11$4.06$4.06967,700——
2016-08-10$3.95$3.952,545,100——
2016-08-09$3.37$3.37288,800——
2016-08-08$3.26$3.26150,700——
2016-08-05$3.25$3.25238,100——
2016-08-04$3.17$3.17193,300——
2016-08-03$3.12$3.12160,700——
2016-08-02$3.03$3.03287,400——
2016-08-01$3.21$3.21350,900——
2016-07-29$3.29$3.29505,000——
2016-07-28$3.29$3.29236,100——
2016-07-27$3.32$3.32933,000——
2016-07-26$3.23$3.23219,200——
2016-07-25$3.17$3.17226,600——
2016-07-22$3.16$3.16245,700——
2016-07-21$3.12$3.122,001,000——
2016-07-20$3.07$3.07289,600——
2016-07-19$2.98$2.98177,200——
2016-07-18$3.08$3.08240,000——
2016-07-15$3.10$3.10296,700——
2016-07-14$3.11$3.11238,900——
2016-07-13$3.13$3.13789,200——
2016-07-12$3.15$3.15401,500——
2016-07-11$3.00$3.00366,000——
2016-07-08$2.93$2.93413,300——
2016-07-07$2.78$2.78287,400——
2016-07-06$2.76$2.76320,600——
2016-07-05$2.80$2.80507,900——
2016-07-01$3.01$3.01358,600——
2016-06-30$2.85$2.85595,000——
2016-06-29$2.80$2.80402,300——
2016-06-28$2.79$2.79508,300——
2016-06-27$2.65$2.65672,100——
2016-06-24$2.83$2.831,279,700——
2016-06-23$3.09$3.09339,500——
2016-06-22$2.95$2.95454,800——
2016-06-21$2.96$2.96384,000——
2016-06-20$2.98$2.98744,500——
2016-06-17$2.94$2.941,624,900——
2016-06-16$2.83$2.83412,200——
2016-06-15$2.74$2.74766,100——
2016-06-14$2.70$2.70467,700——
2016-06-13$2.73$2.73324,800——
2016-06-10$2.82$2.82450,900——
2016-06-09$2.88$2.88329,300——
2016-06-08$3.00$3.00289,500——
2016-06-07$3.00$3.00588,800——
2016-06-06$3.07$3.07667,900——
2016-06-03$2.89$2.89340,500——
2016-06-02$2.84$2.84547,200——
2016-06-01$2.84$2.84512,300——
2016-05-31$2.86$2.86340,800——
2016-05-27$2.88$2.88214,500——
2016-05-26$2.87$2.87400,900——
2016-05-25$2.89$2.89526,600——
2016-05-24$2.70$2.701,672,700——
2016-05-23$2.57$2.57250,200——
2016-05-20$2.62$2.62359,300——
2016-05-19$2.56$2.56491,100——
2016-05-18$2.68$2.68642,700——
2016-05-17$2.67$2.67778,200——
2016-05-16$2.85$2.85474,700——
2016-05-13$2.94$2.94843,700——
2016-05-12$3.07$3.07455,200——
2016-05-11$3.11$3.113,181,200——
2016-05-10$3.33$3.33381,100——
2016-05-09$3.32$3.32303,400——
2016-05-06$3.30$3.30272,200——
2016-05-05$3.33$3.33489,700——
2016-05-04$3.41$3.41446,900——
2016-05-03$3.47$3.47314,600——
2016-05-02$3.48$3.48331,000——
2016-04-29$3.46$3.46481,900——
2016-04-28$3.50$3.50563,400——
2016-04-27$3.54$3.54334,300——
2016-04-26$3.57$3.57304,200——
2016-04-25$3.43$3.43391,200——
2016-04-22$3.61$3.61731,200——
2016-04-21$3.46$3.463,972,400——
2016-04-20$3.34$3.34319,800——
2016-04-19$3.36$3.36208,000——
2016-04-18$3.34$3.34382,700——
2016-04-15$3.31$3.31318,800——
2016-04-14$3.30$3.30554,100——
2016-04-13$3.29$3.29424,200——
2016-04-12$3.23$3.23658,400——
2016-04-11$3.20$3.20341,300——
2016-04-08$3.09$3.09553,100——
2016-04-07$3.06$3.06692,700——
2016-04-06$3.17$3.17337,100——
2016-04-05$3.23$3.23315,200——
2016-04-04$3.28$3.28287,500——
2016-04-01$3.29$3.29334,800——
2016-03-31$3.27$3.271,169,600——
2016-03-30$3.31$3.31498,400——
2016-03-29$3.30$3.30480,000——
2016-03-28$3.19$3.19386,400——
2016-03-24$3.23$3.231,008,000——
2016-03-23$3.19$3.19942,700——
2016-03-22$3.23$3.23289,500——
2016-03-21$3.26$3.26556,900——
2016-03-18$3.22$3.221,545,800——
2016-03-17$3.15$3.15525,800——
2016-03-16$3.03$3.03309,800——
2016-03-15$2.96$2.96720,700——
2016-03-14$3.14$3.14394,900——
2016-03-11$3.28$3.28323,900——
2016-03-10$3.15$3.15330,200——
2016-03-09$3.28$3.28916,700——
2016-03-08$3.18$3.18516,900——
2016-03-07$3.27$3.27956,200——
2016-03-04$3.25$3.25546,500——
2016-03-03$3.39$3.39596,000——
2016-03-02$3.44$3.44744,700——
2016-03-01$3.37$3.37697,000——
2016-02-29$3.35$3.351,482,200——
2016-02-26$3.04$3.041,397,500——
2016-02-25$3.18$3.18421,700——
2016-02-24$3.09$3.09729,900——
2016-02-23$2.99$2.99853,400——
2016-02-22$3.19$3.19805,800——
2016-02-19$3.43$3.43842,700——
2016-02-18$3.36$3.36837,600——
2016-02-17$3.13$3.131,201,300——
2016-02-16$3.32$3.32506,400——
2016-02-12$3.19$3.19593,400——
2016-02-11$3.14$3.142,508,300——
2016-02-10$3.15$3.15244,100——
2016-02-09$3.12$3.12203,400——
2016-02-08$3.13$3.13323,300——
2016-02-05$3.09$3.09661,400——
2016-02-04$3.29$3.29214,300——
2016-02-03$3.20$3.20274,100——
2016-02-02$3.11$3.11270,800——
2016-02-01$3.29$3.291,142,100——
2016-01-29$3.30$3.30964,900——
2016-01-28$3.14$3.14366,900——
2016-01-27$3.31$3.31293,700——
2016-01-26$3.44$3.441,791,800——
2016-01-25$3.26$3.26325,900——
2016-01-22$3.30$3.30310,200——
2016-01-21$3.28$3.28375,700——
2016-01-20$3.21$3.21892,100——
2016-01-19$3.27$3.27530,000——
2016-01-15$3.33$3.33843,400——
2016-01-14$3.40$3.40802,000——
2016-01-13$3.33$3.331,098,500——
2016-01-12$3.43$3.43629,200——
2016-01-11$3.50$3.50589,600——
2016-01-08$3.46$3.46606,800——
2016-01-07$3.53$3.53476,400——
2016-01-06$3.64$3.64972,900——
2016-01-05$3.68$3.681,890,900——
2016-01-04$3.95$3.95455,300——