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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.39$7.39394,800——
2020-12-30$7.29$7.29306,900——
2020-12-29$7.28$7.28425,300——
2020-12-28$7.40$7.40421,100——
2020-12-24$7.19$7.19171,200——
2020-12-23$7.10$7.10286,200——
2020-12-22$7.08$7.08524,600——
2020-12-21$6.77$6.77628,100——
2020-12-18$7.08$7.082,804,800——
2020-12-17$7.06$7.06465,300——
2020-12-16$7.04$7.04363,500——
2020-12-15$7.11$7.11587,300——
2020-12-14$7.05$7.05893,500——
2020-12-11$7.01$7.01223,800——
2020-12-10$7.02$7.02276,600——
2020-12-09$6.95$6.95412,700——
2020-12-08$7.28$7.28362,800——
2020-12-07$7.19$7.19408,800——
2020-12-04$7.10$7.10418,400——
2020-12-03$6.90$6.90398,500——
2020-12-02$6.69$6.69382,800——
2020-12-01$6.45$6.45628,400——
2020-11-30$6.53$6.53594,500——
2020-11-27$6.71$6.71156,700——
2020-11-25$6.74$6.74362,000——
2020-11-24$6.60$6.60473,400——
2020-11-23$6.59$6.59623,500——
2020-11-20$6.49$6.492,525,000——
2020-11-19$6.58$6.58819,200——
2020-11-18$6.37$6.37480,800——
2020-11-17$6.51$6.51646,100——
2020-11-16$6.37$6.37567,800——
2020-11-13$6.26$6.26559,200——
2020-11-12$6.11$6.11712,500——
2020-11-11$6.25$6.25718,100——
2020-11-10$6.38$6.38636,600——
2020-11-09$6.46$6.46831,000——
2020-11-06$6.18$6.18327,000——
2020-11-05$6.30$6.30560,800——
2020-11-04$6.12$6.12564,600——
2020-11-03$6.33$6.33704,800——
2020-11-02$6.04$6.04649,000——
2020-10-30$5.94$5.94515,100——
2020-10-29$6.11$6.11631,000——
2020-10-28$6.17$6.171,037,500——
2020-10-27$6.46$6.461,803,400——
2020-10-26$6.81$6.811,035,100——
2020-10-23$7.07$7.071,121,000——
2020-10-22$6.78$6.781,037,700——
2020-10-21$6.50$6.50648,000——
2020-10-20$6.35$6.35493,200——
2020-10-19$6.38$6.38347,300——
2020-10-16$6.40$6.40388,900——
2020-10-15$6.44$6.44324,800——
2020-10-14$6.37$6.37572,600——
2020-10-13$6.49$6.49800,300——
2020-10-12$6.45$6.45833,100——
2020-10-09$6.45$6.45797,600——
2020-10-08$6.21$6.21920,200——
2020-10-07$5.73$5.73472,000——
2020-10-06$5.66$5.66473,200——
2020-10-05$5.67$5.67288,200——
2020-10-02$5.52$5.52638,600——
2020-10-01$5.48$5.48331,800——
2020-09-30$5.58$5.58604,000——
2020-09-29$5.62$5.62478,900——
2020-09-28$5.34$5.34423,800——
2020-09-25$5.21$5.21516,400——
2020-09-24$5.36$5.36566,600——
2020-09-23$5.43$5.431,058,900——
2020-09-22$5.99$5.992,164,800——
2020-09-21$5.64$5.64896,400——
2020-09-18$5.72$5.721,170,200——
2020-09-17$5.54$5.54354,900——
2020-09-16$5.68$5.68434,300——
2020-09-15$5.67$5.67359,300——
2020-09-14$5.60$5.60606,400——
2020-09-11$5.51$5.51479,300——
2020-09-10$5.43$5.43338,900——
2020-09-09$5.56$5.56446,800——
2020-09-08$5.67$5.67298,400——
2020-09-04$5.90$5.90674,100——
2020-09-03$5.64$5.64447,400——
2020-09-02$5.99$5.99303,500——
2020-09-01$5.93$5.93435,000——
2020-08-31$5.90$5.90452,400——
2020-08-28$5.88$5.88305,500——
2020-08-27$5.88$5.88249,200——
2020-08-26$5.98$5.98350,700——
2020-08-25$6.12$6.12446,500——
2020-08-24$5.92$5.92446,000——
2020-08-21$5.80$5.802,992,700——
2020-08-20$6.07$6.07733,400——
2020-08-19$6.05$6.051,018,700——
2020-08-18$6.21$6.21968,600——
2020-08-17$6.46$6.46525,800——
2020-08-14$6.72$6.72371,500——
2020-08-13$6.69$6.69354,900——
2020-08-12$6.76$6.76567,600——
2020-08-11$6.64$6.64636,400——
2020-08-10$6.56$6.56477,900——
2020-08-07$6.65$6.65657,600——
2020-08-06$6.49$6.49705,700——
2020-08-05$6.52$6.522,191,400——
2020-08-04$7.02$7.025,702,600——
2020-08-03$5.62$5.62720,600——
2020-07-31$5.58$5.58669,600——
2020-07-30$5.83$5.83701,200——
2020-07-29$5.86$5.86639,500——
2020-07-28$5.49$5.49355,000——
2020-07-27$5.63$5.63527,900——
2020-07-24$5.54$5.54713,700——
2020-07-23$5.64$5.64753,700——
2020-07-22$5.27$5.27603,000——
2020-07-21$5.05$5.05370,800——
2020-07-20$4.94$4.94413,400——
2020-07-17$4.87$4.87523,300——
2020-07-16$4.85$4.85309,800——
2020-07-15$4.82$4.82493,600——
2020-07-14$4.74$4.74345,400——
2020-07-13$4.66$4.66323,300——
2020-07-10$4.78$4.78261,400——
2020-07-09$4.67$4.67389,800——
2020-07-08$4.70$4.70391,200——
2020-07-07$4.76$4.76336,800——
2020-07-06$4.97$4.97303,400——
2020-07-02$4.86$4.86496,400——
2020-07-01$4.75$4.75549,200——
2020-06-30$4.75$4.75897,900——
2020-06-29$4.83$4.83658,000——
2020-06-26$4.51$4.511,086,100——
2020-06-25$4.67$4.67874,100——
2020-06-24$4.72$4.72838,600——
2020-06-23$5.01$5.01427,700——
2020-06-22$5.05$5.05528,800——
2020-06-19$5.07$5.07900,000——
2020-06-18$5.11$5.11457,400——
2020-06-17$5.12$5.12594,800——
2020-06-16$5.09$5.09553,400——
2020-06-15$5.07$5.07634,700——
2020-06-12$5.00$5.00703,600——
2020-06-11$5.00$5.00496,900——
2020-06-10$5.46$5.46526,300——
2020-06-09$5.85$5.85531,000——
2020-06-08$5.74$5.74603,600——
2020-06-05$5.55$5.55725,500——
2020-06-04$5.43$5.43501,700——
2020-06-03$5.44$5.44569,900——
2020-06-02$5.35$5.35402,500——
2020-06-01$5.25$5.25790,000——
2020-05-29$5.39$5.391,199,600——
2020-05-28$5.54$5.54372,900——
2020-05-27$5.86$5.86602,000——
2020-05-26$5.64$5.64332,300——
2020-05-22$5.62$5.62344,800——
2020-05-21$5.42$5.42306,200——
2020-05-20$5.50$5.50425,900——
2020-05-19$5.29$5.29297,600——
2020-05-18$5.48$5.48621,600——
2020-05-15$5.15$5.15384,800——
2020-05-14$5.11$5.11513,400——
2020-05-13$5.22$5.22830,700——
2020-05-12$5.43$5.43584,200——
2020-05-11$5.65$5.65440,500——
2020-05-08$5.78$5.78514,000——
2020-05-07$5.55$5.55631,400——
2020-05-06$5.53$5.53583,900——
2020-05-05$5.65$5.65636,700——
2020-05-04$5.62$5.62551,200——
2020-05-01$5.72$5.72688,100——
2020-04-30$5.80$5.801,309,200——
2020-04-29$5.93$5.931,745,800——
2020-04-28$5.66$5.664,175,300——
2020-04-27$6.56$6.561,029,900——
2020-04-24$6.69$6.69374,600——
2020-04-23$6.74$6.74527,400——
2020-04-22$6.52$6.521,036,800——
2020-04-21$6.37$6.37827,000——
2020-04-20$6.76$6.761,620,600——
2020-04-17$6.65$6.651,540,400——
2020-04-16$6.67$6.67962,600——
2020-04-15$6.27$6.27871,300——
2020-04-14$6.23$6.23995,800——
2020-04-13$5.79$5.79312,800——
2020-04-09$6.07$6.07422,700——
2020-04-08$5.88$5.88829,800——
2020-04-07$5.94$5.94515,400——
2020-04-06$5.72$5.72641,600——
2020-04-03$5.54$5.54424,700——
2020-04-02$5.66$5.66718,900——
2020-04-01$5.49$5.49593,200——
2020-03-31$5.76$5.76658,200——
2020-03-30$5.70$5.70614,700——
2020-03-27$5.84$5.841,970,600——
2020-03-26$6.09$6.091,254,300——
2020-03-25$5.47$5.471,015,900——
2020-03-24$5.49$5.49854,300——
2020-03-23$5.02$5.02873,500——
2020-03-20$4.94$4.941,360,600——
2020-03-19$5.29$5.29907,200——
2020-03-18$4.97$4.97719,300——
2020-03-17$5.29$5.29991,800——
2020-03-16$4.69$4.69611,400——
2020-03-13$5.03$5.03879,200——
2020-03-12$4.91$4.91880,300——
2020-03-11$5.53$5.53620,600——
2020-03-10$5.61$5.61791,300——
2020-03-09$5.58$5.58924,600——
2020-03-06$6.11$6.112,946,700——
2020-03-05$6.24$6.24840,700——
2020-03-04$6.36$6.36633,800——
2020-03-03$6.02$6.02859,100——
2020-03-02$6.05$6.05634,800——
2020-02-28$6.14$6.14997,400——
2020-02-27$6.09$6.09951,000——
2020-02-26$6.29$6.291,349,900——
2020-02-25$6.28$6.28765,000——
2020-02-24$6.42$6.42779,000——
2020-02-21$6.65$6.65396,100——
2020-02-20$6.77$6.77638,300——
2020-02-19$6.70$6.70629,400——
2020-02-18$6.77$6.77822,700——
2020-02-14$6.77$6.77864,700——
2020-02-13$6.79$6.79632,100——
2020-02-12$6.84$6.84695,500——
2020-02-11$6.75$6.75791,200——
2020-02-10$6.78$6.78661,900——
2020-02-07$6.78$6.78704,000——
2020-02-06$6.92$6.921,424,200——
2020-02-05$7.04$7.041,483,200——
2020-02-04$7.12$7.123,374,800——
2020-02-03$7.36$7.361,479,400——
2020-01-31$7.04$7.04570,400——
2020-01-30$7.29$7.29948,800——
2020-01-29$7.59$7.59746,200——
2020-01-28$8.05$8.05669,100——
2020-01-27$8.17$8.17661,600——
2020-01-24$8.17$8.17759,200——
2020-01-23$8.33$8.33956,500——
2020-01-22$8.28$8.28958,000——
2020-01-21$8.12$8.12424,100——
2020-01-17$8.21$8.21284,700——
2020-01-16$8.29$8.29443,300——
2020-01-15$8.21$8.21540,200——
2020-01-14$8.14$8.14477,700——
2020-01-13$8.12$8.12680,200——
2020-01-10$7.85$7.85387,100——
2020-01-09$7.88$7.88557,100——
2020-01-08$7.87$7.87386,900——
2020-01-07$7.73$7.73576,900——
2020-01-06$7.71$7.71596,500——
2020-01-03$7.73$7.73620,400——
2020-01-02$7.74$7.74317,500——