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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.80$7.80759,900——
2019-12-30$7.58$7.58646,500——
2019-12-27$7.64$7.64405,600——
2019-12-26$7.89$7.89300,100——
2019-12-24$7.98$7.98347,300——
2019-12-23$7.85$7.85267,500——
2019-12-20$7.95$7.951,156,000——
2019-12-19$8.00$8.00604,500——
2019-12-18$7.92$7.92721,600——
2019-12-17$7.94$7.94397,500——
2019-12-16$7.88$7.88904,800——
2019-12-13$7.95$7.95844,500——
2019-12-12$8.20$8.20776,900——
2019-12-11$8.15$8.15393,000——
2019-12-10$8.20$8.20753,400——
2019-12-09$8.23$8.23369,000——
2019-12-06$8.20$8.201,238,300——
2019-12-05$8.01$8.01277,000——
2019-12-04$8.07$8.07449,700——
2019-12-03$8.06$8.06913,500——
2019-12-02$8.13$8.13320,300——
2019-11-29$8.26$8.26278,500——
2019-11-27$8.11$8.11392,300——
2019-11-26$8.17$8.17627,700——
2019-11-25$8.24$8.24618,100——
2019-11-22$8.00$8.00343,700——
2019-11-21$7.99$7.99566,500——
2019-11-20$7.95$7.95856,800——
2019-11-19$7.92$7.92434,400——
2019-11-18$7.86$7.86985,100——
2019-11-15$7.90$7.90372,200——
2019-11-14$7.84$7.84675,300——
2019-11-13$8.12$8.12606,600——
2019-11-12$8.23$8.232,479,600——
2019-11-11$7.98$7.98408,300——
2019-11-08$8.02$8.02767,300——
2019-11-07$7.96$7.96378,000——
2019-11-06$7.87$7.87490,600——
2019-11-05$7.98$7.98594,400——
2019-11-04$7.95$7.95792,200——
2019-11-01$8.00$8.001,140,300——
2019-10-31$7.78$7.781,111,900——
2019-10-30$7.73$7.731,301,300——
2019-10-29$7.78$7.783,892,900——
2019-10-28$6.62$6.62461,700——
2019-10-25$6.37$6.37363,900——
2019-10-24$6.38$6.38231,300——
2019-10-23$6.47$6.47229,500——
2019-10-22$6.56$6.56316,200——
2019-10-21$6.59$6.59276,400——
2019-10-18$6.54$6.54465,700——
2019-10-17$6.63$6.63707,700——
2019-10-16$6.64$6.641,030,500——
2019-10-15$6.27$6.27860,300——
2019-10-14$6.28$6.28333,800——
2019-10-11$6.12$6.12224,500——
2019-10-10$6.02$6.02350,700——
2019-10-09$6.02$6.02313,400——
2019-10-08$6.06$6.06320,800——
2019-10-07$6.26$6.26410,700——
2019-10-04$6.17$6.17403,900——
2019-10-03$6.13$6.13422,400——
2019-10-02$6.22$6.22348,600——
2019-10-01$6.16$6.16783,000——
2019-09-30$6.58$6.581,245,400——
2019-09-27$6.70$6.70870,400——
2019-09-26$6.46$6.46343,600——
2019-09-25$6.68$6.68773,400——
2019-09-24$6.53$6.53497,500——
2019-09-23$6.70$6.70255,600——
2019-09-20$6.90$6.901,021,900——
2019-09-19$6.70$6.701,026,900——
2019-09-18$6.74$6.74502,400——
2019-09-17$6.75$6.75322,100——
2019-09-16$6.85$6.85549,000——
2019-09-13$6.87$6.87322,200——
2019-09-12$6.82$6.821,142,500——
2019-09-11$6.76$6.766,538,000——
2019-09-10$6.66$6.66312,000——
2019-09-09$6.60$6.60506,600——
2019-09-06$6.60$6.60293,900——
2019-09-05$6.72$6.72553,700——
2019-09-04$6.53$6.53222,700——
2019-09-03$6.49$6.49353,600——
2019-08-30$6.59$6.59308,100——
2019-08-29$6.66$6.66388,300——
2019-08-28$6.64$6.64282,600——
2019-08-27$6.55$6.55506,800——
2019-08-26$6.46$6.46822,200——
2019-08-23$6.56$6.56499,100——
2019-08-22$6.75$6.75310,500——
2019-08-21$6.93$6.93369,600——
2019-08-20$6.85$6.85866,000——
2019-08-19$6.77$6.77418,000——
2019-08-16$6.66$6.66707,900——
2019-08-15$6.59$6.59683,900——
2019-08-14$6.80$6.80670,500——
2019-08-13$6.88$6.88887,100——
2019-08-12$7.01$7.01462,100——
2019-08-09$7.14$7.14627,200——
2019-08-08$7.23$7.23509,300——
2019-08-07$7.19$7.19667,200——
2019-08-06$7.26$7.26557,400——
2019-08-05$7.15$7.15588,100——
2019-08-02$7.33$7.33603,300——
2019-08-01$7.35$7.35701,400——
2019-07-31$7.47$7.471,287,800——
2019-07-30$7.31$7.312,880,100——
2019-07-29$7.94$7.94738,600——
2019-07-26$7.76$7.76696,300——
2019-07-25$7.74$7.74501,600——
2019-07-24$7.86$7.861,316,200——
2019-07-23$7.52$7.52926,700——
2019-07-22$7.74$7.74558,800——
2019-07-19$7.71$7.71785,300——
2019-07-18$7.77$7.77524,200——
2019-07-17$7.94$7.941,126,400——
2019-07-16$7.96$7.961,188,600——
2019-07-15$7.97$7.972,105,400——
2019-07-12$7.68$7.682,131,200——
2019-07-11$7.68$7.682,216,900——
2019-07-10$7.45$7.459,373,100——
2019-07-09$5.98$5.981,561,500——
2019-07-08$5.85$5.85310,500——
2019-07-05$5.88$5.88277,900——
2019-07-03$5.86$5.86327,500——
2019-07-02$5.74$5.741,185,900——
2019-07-01$5.50$5.50403,200——
2019-06-28$5.55$5.551,313,800——
2019-06-27$5.55$5.55298,700——
2019-06-26$5.56$5.56187,700——
2019-06-25$5.60$5.60279,600——
2019-06-24$5.52$5.52433,500——
2019-06-21$5.60$5.60752,700——
2019-06-20$5.71$5.71274,700——
2019-06-19$5.75$5.75445,200——
2019-06-18$5.70$5.70384,200——
2019-06-17$5.55$5.55966,200——
2019-06-14$5.55$5.551,073,300——
2019-06-13$5.10$5.10227,800——
2019-06-12$5.09$5.09194,800——
2019-06-11$5.16$5.16449,000——
2019-06-10$5.18$5.18224,500——
2019-06-07$5.45$5.45919,700——
2019-06-06$5.32$5.32439,800——
2019-06-05$5.41$5.41412,900——
2019-06-04$5.30$5.30568,600——
2019-06-03$5.11$5.11424,100——
2019-05-31$5.22$5.22528,100——
2019-05-30$5.31$5.31302,300——
2019-05-29$5.28$5.28532,000——
2019-05-28$5.40$5.40349,400——
2019-05-24$5.38$5.38296,100——
2019-05-23$5.36$5.36327,600——
2019-05-22$5.40$5.40192,700——
2019-05-21$5.47$5.47318,600——
2019-05-20$5.45$5.45258,800——
2019-05-17$5.50$5.50364,300——
2019-05-16$5.62$5.62301,900——
2019-05-15$5.56$5.56358,100——
2019-05-14$5.47$5.47370,400——
2019-05-13$5.62$5.62342,100——
2019-05-10$5.69$5.69633,000——
2019-05-09$5.73$5.73471,000——
2019-05-08$5.84$5.84476,000——
2019-05-07$5.78$5.78460,400——
2019-05-06$5.76$5.76362,500——
2019-05-03$5.74$5.74783,000——
2019-05-02$5.68$5.68596,900——
2019-05-01$5.58$5.58892,700——
2019-04-30$5.66$5.661,789,300——
2019-04-29$5.64$5.64306,500——
2019-04-26$5.64$5.64255,600——
2019-04-25$5.64$5.64523,400——
2019-04-24$5.67$5.67872,300——
2019-04-23$5.65$5.65396,300——
2019-04-22$5.67$5.67208,600——
2019-04-18$5.66$5.66236,100——
2019-04-17$5.68$5.68312,900——
2019-04-16$5.65$5.65203,800——
2019-04-15$5.65$5.65346,600——
2019-04-12$5.68$5.68174,400——
2019-04-11$5.67$5.67189,600——
2019-04-10$5.69$5.69363,000——
2019-04-09$5.69$5.69171,400——
2019-04-08$5.68$5.68303,600——
2019-04-05$5.68$5.68273,100——
2019-04-04$5.63$5.63331,000——
2019-04-03$5.65$5.65339,800——
2019-04-02$5.62$5.62229,100——
2019-04-01$5.59$5.59806,900——
2019-03-29$5.42$5.42504,900——
2019-03-28$5.49$5.49311,800——
2019-03-27$5.65$5.65460,600——
2019-03-26$5.70$5.70358,600——
2019-03-25$5.62$5.62351,100——
2019-03-22$5.54$5.54340,200——
2019-03-21$5.68$5.68197,300——
2019-03-20$5.66$5.66304,400——
2019-03-19$5.67$5.67224,800——
2019-03-18$5.66$5.66268,700——
2019-03-15$5.61$5.61914,500——
2019-03-14$5.66$5.66338,000——
2019-03-13$5.66$5.66223,500——
2019-03-12$5.66$5.66306,800——
2019-03-11$5.65$5.65387,200——
2019-03-08$5.61$5.61238,700——
2019-03-07$5.52$5.52217,800——
2019-03-06$5.57$5.57331,400——
2019-03-05$5.58$5.58507,300——
2019-03-04$5.53$5.53315,300——
2019-03-01$5.48$5.48248,000——
2019-02-28$5.52$5.52240,500——
2019-02-27$5.53$5.53407,400——
2019-02-26$5.48$5.48214,300——
2019-02-25$5.50$5.50327,400——
2019-02-22$5.54$5.54572,600——
2019-02-21$5.45$5.45285,100——
2019-02-20$5.33$5.33361,000——
2019-02-19$5.35$5.35428,900——
2019-02-15$5.49$5.49450,000——
2019-02-14$5.40$5.40508,200——
2019-02-13$5.32$5.32280,600——
2019-02-12$5.28$5.28331,300——
2019-02-11$5.36$5.36295,800——
2019-02-08$5.36$5.36459,300——
2019-02-07$5.35$5.35661,500——
2019-02-06$5.26$5.26909,700——
2019-02-05$4.97$4.971,663,800——
2019-02-04$5.40$5.40558,500——
2019-02-01$5.31$5.31621,800——
2019-01-31$5.29$5.29261,300——
2019-01-30$5.16$5.16191,000——
2019-01-29$5.14$5.14192,100——
2019-01-28$5.11$5.11225,800——
2019-01-25$5.12$5.12333,600——
2019-01-24$4.97$4.97230,000——
2019-01-23$4.85$4.85224,000——
2019-01-22$4.84$4.84411,200——
2019-01-18$5.08$5.08718,300——
2019-01-17$4.96$4.96372,900——
2019-01-16$4.82$4.82198,900——
2019-01-15$4.80$4.80212,900——
2019-01-14$4.67$4.67294,700——
2019-01-11$4.80$4.80662,100——
2019-01-10$4.84$4.84340,900——
2019-01-09$5.02$5.02424,500——
2019-01-08$5.01$5.01330,200——
2019-01-07$4.88$4.88338,100——
2019-01-04$4.84$4.84500,000——
2019-01-03$4.52$4.52577,300——
2019-01-02$4.81$4.81489,700——