Harmonic Stock Price History
NASDAQ: HLITTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
10.99-0.08 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HLIT price history at a glance
The price history for Harmonic (HLIT) on this page begins on May 22, 1995, when the stock closed at $6.75; it most recently closed at $10.99 on October 5, 2026. The highest price in this record is $157.50, reached on March 6, 2000; the latest close is 93.0% below that peak. Across the 30 complete calendar years in the table, HLIT finished higher in 17 and lower in 13. Its best year was 1999 (+912.7%) and its worst was 2000 (-94.0%).
Over roughly 31 years the share price changed +62.8%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, HLIT has gained 6.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $157.50
- Date of high
- Mar 6, 2000
- Low since 1995
- $1.01
- Date of low
- Oct 7, 2002
- 52-week high
- $17.68
- 52-week low
- $8.47
- IPO year
- 1995
- Last close
- $10.99
HLIT returns
1 week
-1.61%
1 month
-6.86%
3 months
-21.78%
6 months
+12.72%
Year to date
+11.12%
1 year
+6.80%
3 years
+13.77%
5 years
+18.55%
HLIT price return, excluding dividends.
HLIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.99 | +9.68% |
| 2025 | 10.02 | -26.05% |
| 2024 | 13.55 | +3.91% |
| 2023 | 13.04 | -0.46% |
| 2022 | 13.10 | +11.39% |
| 2021 | 11.76 | +59.13% |
| 2020 | 7.39 | -4.40% |
| 2019 | 7.73 | +59.71% |
| 2018 | 4.84 | +15.24% |
| 2017 | 4.20 | -16.00% |
| 2016 | 5.00 | +22.85% |
| 2015 | 4.07 | -41.94% |
| 2014 | 7.01 | -5.01% |
| 2013 | 7.38 | +42.75% |
| 2012 | 5.17 | +2.58% |
| 2011 | 5.04 | -41.19% |
| 2010 | 8.57 | +35.60% |
| 2009 | 6.32 | -0.63% |
| 2008 | 6.36 | -36.08% |
| 2007 | 9.95 | +36.86% |
| 2006 | 7.27 | +49.90% |
| 2005 | 4.85 | -41.85% |
| 2004 | 8.34 | +9.02% |
| 2003 | 7.65 | +196.51% |
| 2002 | 2.58 | -79.89% |
| 2001 | 12.83 | +125.58% |
| 2000 | 5.69 | -94.01% |
| 1999 | 94.94 | +912.67% |
| 1998 | 9.38 | +63.04% |
| 1997 | 5.75 | -27.56% |
| 1996 | 7.94 | +44.32% |
| 1995* | 5.50 | -18.52% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
HLIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.25 | 11.27 | 10.98 | 10.99 | -0.72% | |
| 11.08 | 11.24 | 10.94 | 11.07 | -1.77% | |
| 11.04 | 11.30 | 11.04 | 11.27 | +0.45% | |
| 11.39 | 11.44 | 11.15 | 11.22 | 0.00% | |
| 11.15 | 11.38 | 10.97 | 11.22 | +0.45% | |
| 11.02 | 11.26 | 10.80 | 11.17 | +4.20% | |
| 10.65 | 10.87 | 10.43 | 10.72 | +1.52% | |
| 10.64 | 10.76 | 10.51 | 10.56 | +0.09% | |
| 10.66 | 10.70 | 10.43 | 10.55 | -0.28% | |
| 10.90 | 10.92 | 10.55 | 10.58 | -3.91% | |
| 11.02 | 11.19 | 10.97 | 11.01 | +0.55% | |
| 10.91 | 10.97 | 10.78 | 10.95 | -0.36% | |
| 11.25 | 11.35 | 10.96 | 10.99 | -2.66% | |
| 11.35 | 11.46 | 11.16 | 11.29 | -0.27% | |
| 11.20 | 11.36 | 11.04 | 11.32 | +1.98% | |
| 11.10 | 11.20 | 10.74 | 11.10 | +1.00% | |
| 11.54 | 11.55 | 10.97 | 10.99 | -1.43% | |
| 11.74 | 11.82 | 11.08 | 11.15 | -4.04% | |
| 11.18 | 11.73 | 11.18 | 11.62 | +3.29% | |
| 11.61 | 11.66 | 11.21 | 11.25 | -6.25% | |
| 11.90 | 12.20 | 11.90 | 12.00 | +3.09% | |
| 11.70 | 11.98 | 11.60 | 11.64 | -1.36% | |
| 11.86 | 12.11 | 11.75 | 11.80 | -1.34% | |
| 11.86 | 12.20 | 11.59 | 11.96 | +1.53% | |
| 11.68 | 11.84 | 11.64 | 11.78 | +1.46% | |
| 11.79 | 11.79 | 11.54 | 11.61 | -1.53% | |
| 11.74 | 11.82 | 11.53 | 11.79 | +0.60% | |
| 11.75 | 11.90 | 11.61 | 11.72 | -2.17% | |
| 12.02 | 12.12 | 11.83 | 11.98 | -0.33% | |
| 12.35 | 12.48 | 11.99 | 12.02 | -2.12% | |
| 12.61 | 12.72 | 12.25 | 12.28 | -1.29% | |
| 12.25 | 12.56 | 12.25 | 12.44 | +1.06% | |
| 12.25 | 12.33 | 11.99 | 12.31 | +2.50% | |
| 12.26 | 12.31 | 11.89 | 12.01 | -3.69% | |
| 12.48 | 12.64 | 12.23 | 12.47 | +0.81% | |
| 12.47 | 12.64 | 12.28 | 12.37 | -1.51% | |
| 12.90 | 12.98 | 12.53 | 12.56 | -1.34% | |
| 12.93 | 13.31 | 12.69 | 12.73 | -5.21% | |
| 13.84 | 13.84 | 13.41 | 13.43 | -3.52% | |
| 13.18 | 13.98 | 13.18 | 13.92 | +6.42% | |
| 14.48 | 15.06 | 12.76 | 13.08 | +9.00% | |
| 11.86 | 12.10 | 11.72 | 12.00 | +4.80% | |
| 11.80 | 11.88 | 11.38 | 11.45 | -1.29% | |
| 11.89 | 11.94 | 11.59 | 11.60 | -2.03% | |
| 11.90 | 11.96 | 11.68 | 11.84 | +1.37% | |
| 11.86 | 12.16 | 11.63 | 11.68 | -2.50% | |
| 12.21 | 12.26 | 11.87 | 11.98 | -3.15% | |
| 12.18 | 12.54 | 12.11 | 12.37 | +4.83% | |
| 11.50 | 11.83 | 11.43 | 11.80 | +2.16% | |
| 11.45 | 11.67 | 11.22 | 11.55 | +2.94% | |
| 11.01 | 11.26 | 10.93 | 11.22 | +5.85% | |
| 10.99 | 11.15 | 10.45 | 10.60 | -4.16% | |
| 11.05 | 11.09 | 10.54 | 11.06 | -2.56% | |
| 11.39 | 11.44 | 10.79 | 11.35 | +1.43% | |
| 11.61 | 11.62 | 11.09 | 11.19 | -3.53% | |
| 11.81 | 12.01 | 11.44 | 11.60 | -3.33% | |
| 12.26 | 12.38 | 11.94 | 12.00 | -3.77% | |
| 12.33 | 12.49 | 12.21 | 12.47 | +3.66% | |
| 12.22 | 12.31 | 11.90 | 12.03 | 0.00% | |
| 11.89 | 12.43 | 11.75 | 12.03 | -1.39% | |
| 12.73 | 12.81 | 12.11 | 12.20 | -6.08% | |
| 13.88 | 13.88 | 12.66 | 12.99 | -4.97% | |
| 13.84 | 13.96 | 13.50 | 13.67 | 0.00% | |
| 13.75 | 13.94 | 13.47 | 13.67 | -2.70% | |
| 13.95 | 14.17 | 13.89 | 14.05 | -0.64% | |
| 14.11 | 14.33 | 13.97 | 14.14 | +2.99% | |
| 13.26 | 13.76 | 13.17 | 13.73 | +2.23% | |
| 13.64 | 13.88 | 13.21 | 13.43 | -3.73% | |
| 14.24 | 14.58 | 13.87 | 13.95 | -0.85% | |
| 15.78 | 15.80 | 13.78 | 14.07 | -10.84% | |
| 15.99 | 16.27 | 15.62 | 15.78 | -3.37% | |
| 15.61 | 16.49 | 15.53 | 16.33 | +3.62% | |
| 14.95 | 15.79 | 14.61 | 15.76 | +5.77% | |
| 14.52 | 15.14 | 14.24 | 14.90 | +0.34% | |
| 14.78 | 15.06 | 14.27 | 14.85 | +2.13% | |
| 14.70 | 14.88 | 14.30 | 14.54 | -0.82% | |
| 14.52 | 14.87 | 14.15 | 14.66 | -2.01% | |
| 15.08 | 15.38 | 14.83 | 14.96 | -0.80% | |
| 15.39 | 15.39 | 14.89 | 15.08 | +1.55% | |
| 15.17 | 15.45 | 14.81 | 14.85 | +0.34% | |
| 15.09 | 15.26 | 14.63 | 14.80 | -1.79% | |
| 15.51 | 15.57 | 14.90 | 15.07 | +0.94% | |
| 14.51 | 15.12 | 14.27 | 14.93 | +2.89% | |
| 13.74 | 14.54 | 13.62 | 14.51 | +7.48% | |
| 13.38 | 13.99 | 13.38 | 13.50 | +0.67% | |
| 14.15 | 14.31 | 13.01 | 13.41 | -4.83% | |
| 13.70 | 14.35 | 13.42 | 14.09 | +6.18% | |
| 14.36 | 14.59 | 13.21 | 13.27 | -9.17% | |
| 14.41 | 14.66 | 14.06 | 14.61 | -0.34% | |
| 15.35 | 15.57 | 14.58 | 14.66 | -5.91% | |
| 15.85 | 16.38 | 15.57 | 15.58 | -1.45% | |
| 15.25 | 15.89 | 15.15 | 15.81 | +4.63% | |
| 16.62 | 16.66 | 14.90 | 15.11 | -11.12% | |
| 17.20 | 17.68 | 16.42 | 17.00 | -0.64% | |
| 16.63 | 17.20 | 15.45 | 17.11 | +1.24% | |
| 17.20 | 17.59 | 15.82 | 16.90 | +11.18% | |
| 14.30 | 15.26 | 13.76 | 15.20 | +19.69% | |
| 12.18 | 12.78 | 12.18 | 12.70 | +3.17% | |
| 12.40 | 12.68 | 12.15 | 12.31 | +0.08% | |
| 12.35 | 12.44 | 11.98 | 12.30 | -1.44% | |
| 12.66 | 12.76 | 12.24 | 12.48 | -0.48% | |
| 13.08 | 13.23 | 12.43 | 12.54 | -6.00% | |
| 13.67 | 13.85 | 12.97 | 13.34 | -0.07% | |
| 13.06 | 13.53 | 12.68 | 13.35 | +3.09% | |
| 14.55 | 15.39 | 12.54 | 12.95 | +0.94% | |
| 13.02 | 13.09 | 12.71 | 12.83 | +0.16% | |
| 12.34 | 12.88 | 12.22 | 12.81 | +4.32% | |
| 12.17 | 12.38 | 11.90 | 12.28 | +0.82% | |
| 11.84 | 12.33 | 11.76 | 12.18 | +2.44% | |
| 11.95 | 12.15 | 11.83 | 11.89 | +0.76% | |
| 11.75 | 12.00 | 11.61 | 11.80 | +0.34% | |
| 11.52 | 11.81 | 11.36 | 11.76 | +2.89% | |
| 10.44 | 11.72 | 10.34 | 11.43 | +10.76% | |
| 10.19 | 10.40 | 10.18 | 10.32 | +1.08% | |
| 10.50 | 10.50 | 10.13 | 10.21 | -2.67% | |
| 10.56 | 10.61 | 10.41 | 10.49 | -0.66% | |
| 10.45 | 10.66 | 10.40 | 10.56 | +1.25% | |
| 10.64 | 10.69 | 10.34 | 10.43 | -1.97% | |
| 10.88 | 10.91 | 10.57 | 10.64 | -1.66% | |
| 10.83 | 10.94 | 10.67 | 10.82 | -0.09% | |
| 10.46 | 10.89 | 10.45 | 10.83 | +3.14% | |
| 10.41 | 10.75 | 10.33 | 10.50 | +2.74% | |
| 9.88 | 10.23 | 9.83 | 10.22 | +3.44% | |
| 9.79 | 9.89 | 9.63 | 9.88 | +1.02% | |
| 9.96 | 10.04 | 9.75 | 9.78 | -1.71% | |
| 9.71 | 9.96 | 9.70 | 9.95 | +2.05% | |
| 9.73 | 9.80 | 9.66 | 9.75 | +0.62% | |
| 9.57 | 9.73 | 9.57 | 9.69 | +0.83% | |
| 9.80 | 9.84 | 9.54 | 9.61 | +2.45% | |
| 9.27 | 9.39 | 9.16 | 9.38 | +0.97% | |
| 9.18 | 9.31 | 9.10 | 9.29 | +0.98% | |
| 8.83 | 9.24 | 8.83 | 9.20 | +1.32% | |
| 9.15 | 9.25 | 9.02 | 9.08 | +1.11% | |
| 9.00 | 9.05 | 8.71 | 8.98 | +1.47% | |
| 9.33 | 9.40 | 8.47 | 8.85 | -5.65% | |
| 9.36 | 9.67 | 9.33 | 9.38 | -0.21% | |
| 9.41 | 9.56 | 9.37 | 9.40 | -1.16% | |
| 9.46 | 9.59 | 9.38 | 9.51 | +2.04% | |
| 9.16 | 9.47 | 9.10 | 9.32 | +0.65% | |
| 9.27 | 9.36 | 9.06 | 9.26 | +2.89% | |
| 9.27 | 9.33 | 8.86 | 9.00 | -2.81% | |
| 9.24 | 9.55 | 9.20 | 9.26 | -0.86% | |
| 9.53 | 9.69 | 9.33 | 9.34 | -2.10% | |
| 9.48 | 9.67 | 9.45 | 9.54 | +0.63% | |
| 9.37 | 9.59 | 9.37 | 9.48 | +1.83% | |
| 9.46 | 9.52 | 9.18 | 9.31 | -0.64% | |
| 9.16 | 9.45 | 9.00 | 9.37 | +0.32% | |
| 9.42 | 9.52 | 9.28 | 9.34 | -1.48% | |
| 9.55 | 9.63 | 9.36 | 9.48 | -0.32% | |
| 9.20 | 9.54 | 8.91 | 9.51 | +1.39% | |
| 9.66 | 9.87 | 9.30 | 9.38 | -5.54% | |
| 10.09 | 10.11 | 9.56 | 9.93 | -2.84% | |
| 10.31 | 10.33 | 10.02 | 10.22 | +0.10% | |
| 10.85 | 10.85 | 10.00 | 10.21 | -6.67% | |
| 10.50 | 11.06 | 10.29 | 10.94 | +2.92% | |
| 10.36 | 10.90 | 10.36 | 10.63 | +0.95% | |
| 10.39 | 10.57 | 10.28 | 10.53 | +1.84% | |
| 10.47 | 10.61 | 10.23 | 10.34 | -0.96% | |
| 10.32 | 10.92 | 10.32 | 10.44 | +1.46% | |
| 10.76 | 10.81 | 10.05 | 10.29 | -5.60% | |
| 12.00 | 12.18 | 10.77 | 10.90 | +1.58% | |
| 10.55 | 10.82 | 10.45 | 10.73 | +1.61% | |
| 10.73 | 10.76 | 10.52 | 10.56 | -1.77% | |
| 10.65 | 10.92 | 10.36 | 10.75 | +0.66% | |
| 10.16 | 10.78 | 10.09 | 10.68 | +5.22% | |
| 10.02 | 10.21 | 9.93 | 10.15 | +1.40% | |
| 10.44 | 10.47 | 9.87 | 10.01 | -3.19% | |
| 10.39 | 10.61 | 10.33 | 10.34 | +0.49% | |
| 10.10 | 10.39 | 9.98 | 10.29 | +1.88% | |
| 9.77 | 10.16 | 9.71 | 10.10 | +4.99% | |
| 9.62 | 9.73 | 9.52 | 9.62 | -0.72% | |
| 9.93 | 10.08 | 9.55 | 9.69 | -1.52% | |
| 10.01 | 10.10 | 9.67 | 9.84 | -1.30% | |
| 9.72 | 10.20 | 9.71 | 9.97 | +2.57% | |
| 9.82 | 10.06 | 9.71 | 9.72 | -1.42% | |
| 9.98 | 10.08 | 9.74 | 9.86 | -1.79% | |
| 10.34 | 10.45 | 9.91 | 10.04 | -2.05% | |
| 10.27 | 10.43 | 10.24 | 10.25 | -0.19% | |
| 10.25 | 10.43 | 10.23 | 10.27 | +0.20% | |
| 10.50 | 10.54 | 10.19 | 10.25 | -2.38% | |
| 10.33 | 10.62 | 10.31 | 10.50 | +3.24% | |
| 9.95 | 10.23 | 9.92 | 10.17 | +3.04% | |
| 9.85 | 10.08 | 9.80 | 9.87 | -1.99% | |
| 10.24 | 10.29 | 10.03 | 10.07 | -1.47% | |
| 10.00 | 10.42 | 10.00 | 10.22 | +2.71% | |
| 10.16 | 10.32 | 9.91 | 9.95 | -2.74% | |
| 10.06 | 10.39 | 10.06 | 10.23 | +1.69% | |
| 9.54 | 10.17 | 9.54 | 10.06 | +4.47% | |
| 9.55 | 9.72 | 9.27 | 9.63 | +0.31% | |
| 10.04 | 10.08 | 9.59 | 9.60 | -4.95% | |
| 10.04 | 10.10 | 9.85 | 10.10 | +0.40% | |
| 10.01 | 10.10 | 9.84 | 10.06 | +0.30% | |
| 10.01 | 10.20 | 9.93 | 10.03 | +0.10% | |
| 9.96 | 10.08 | 9.86 | 10.02 | +1.31% | |
| 9.98 | 10.00 | 9.86 | 9.89 | -0.60% | |
| 9.98 | 10.02 | 9.92 | 9.95 | -0.40% | |
| 9.96 | 10.00 | 9.87 | 9.99 | +0.30% | |
| 9.99 | 10.05 | 9.86 | 9.96 | -0.10% | |
| 10.04 | 10.04 | 9.90 | 9.97 | -0.30% | |
| 9.90 | 10.08 | 9.88 | 10.00 | +0.30% | |
| 9.88 | 10.08 | 9.81 | 9.97 | +0.91% | |
| 10.14 | 10.22 | 9.83 | 9.88 | -2.66% | |
| 10.44 | 10.51 | 10.08 | 10.15 | -1.65% | |
| 10.18 | 10.61 | 10.12 | 10.32 | -0.96% | |
| 10.64 | 10.67 | 10.32 | 10.42 | -0.38% | |
| 10.32 | 10.59 | 10.28 | 10.46 | +1.75% | |
| 10.67 | 10.75 | 10.27 | 10.28 | -4.01% | |
| 10.69 | 10.75 | 10.45 | 10.71 | +0.75% | |
| 10.45 | 10.80 | 10.29 | 10.63 | +1.72% | |
| 10.32 | 10.57 | 10.10 | 10.45 | +1.36% | |
| 10.32 | 10.70 | 10.13 | 10.31 | +6.40% | |
| 9.60 | 9.69 | 9.53 | 9.69 | +1.15% | |
| 9.71 | 9.71 | 9.53 | 9.58 | -1.84% | |
| 9.68 | 9.79 | 9.52 | 9.76 | +0.93% | |
| 9.54 | 9.70 | 9.50 | 9.67 | +2.76% | |
| 9.47 | 9.56 | 9.35 | 9.41 | -1.57% | |
| 9.58 | 9.60 | 9.48 | 9.56 | +0.21% | |
| 9.48 | 9.65 | 9.40 | 9.54 | +0.63% | |
| 9.12 | 9.51 | 9.09 | 9.48 | +5.22% | |
| 8.89 | 9.11 | 8.82 | 9.01 | +1.58% | |
| 8.87 | 9.00 | 8.74 | 8.87 | +0.23% | |
| 9.42 | 9.42 | 8.81 | 8.85 | -3.80% | |
| 9.30 | 9.40 | 9.12 | 9.20 | -0.86% | |
| 9.21 | 9.37 | 9.04 | 9.28 | -0.22% | |
| 9.47 | 9.55 | 9.28 | 9.30 | -2.72% | |
| 9.44 | 9.64 | 9.42 | 9.56 | -0.52% | |
| 10.26 | 10.33 | 9.50 | 9.61 | -6.34% | |
| 10.28 | 10.38 | 10.21 | 10.26 | +0.29% | |
| 10.03 | 10.34 | 10.02 | 10.23 | +1.39% | |
| 10.23 | 10.26 | 9.95 | 10.09 | +0.80% | |
| 10.07 | 10.19 | 9.92 | 10.01 | -1.67% | |
| 10.47 | 10.62 | 10.14 | 10.18 | -2.49% | |
| 10.40 | 10.59 | 10.35 | 10.44 | +0.10% | |
| 11.29 | 11.49 | 10.19 | 10.43 | -2.25% | |
| 10.71 | 10.79 | 10.40 | 10.67 | -0.28% | |
| 10.57 | 10.87 | 10.50 | 10.70 | +0.47% | |
| 10.38 | 10.82 | 10.34 | 10.65 | +2.60% | |
| 10.50 | 10.57 | 10.25 | 10.38 | -1.61% | |
| 10.41 | 10.60 | 10.34 | 10.55 | +0.76% | |
| 10.48 | 10.58 | 10.45 | 10.47 | +0.19% | |
| 10.56 | 10.56 | 10.44 | 10.45 | +0.48% | |
| 10.34 | 10.51 | 10.30 | 10.40 | +0.29% | |
| 10.32 | 10.38 | 10.10 | 10.37 | +0.39% | |
| 10.29 | 10.41 | 10.15 | 10.33 | +0.39% | |
| 10.28 | 10.43 | 10.27 | 10.29 | +0.88% | |
| 10.19 | 10.32 | 10.15 | 10.20 | -0.87% | |
| 10.29 | 10.42 | 10.22 | 10.29 | +0.49% | |
| 10.27 | 10.42 | 10.19 | 10.24 | +0.69% | |
| 9.86 | 10.23 | 9.76 | 10.17 | +2.42% | |
| 9.92 | 9.95 | 9.77 | 9.93 | +2.27% | |
| 10.28 | 10.39 | 9.70 | 9.71 | -5.64% | |
| 10.32 | 10.44 | 10.15 | 10.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HLIT chart for longer ranges.