MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HLIT — Harmonic Inc
NasdaqHarmonic Inc
$11.17
+0.45(+4.20%)
- O
- 11.02
- H
- 11.26
- L
- 10.80
- V
- 1.81M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.17
Period Return+28.84%
Period High$17.68
Period Low$7.80
Avg Daily Volume1.44M
Total Trading Days365
HLIT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.02 | $11.26 | $10.80 | $11.17 | +$0.45 | +4.20% | 1,809,828 | $11.13 | $10.80 $11.26 |
| Oct 1, 2026 | $10.65 | $10.87 | $10.43 | $10.72 | +$0.16 | +1.52% | 1,920,410 | $10.70 | $10.43 $10.87 |
| Sep 30, 2026 | $10.64 | $10.76 | $10.51 | $10.56 | +$0.01 | +0.09% | 1,408,147 | $10.59 | $10.51 $10.76 |
| Sep 29, 2026 | $10.66 | $10.70 | $10.43 | $10.55 | $-0.03 | -0.28% | 917,644 | $10.55 | $10.43 $10.70 |
| Sep 28, 2026 | $10.90 | $10.92 | $10.55 | $10.58 | $-0.43 | -3.91% | 960,035 | $10.64 | $10.55 $10.92 |
| Sep 25, 2026 | $11.02 | $11.19 | $10.97 | $11.01 | +$0.07 | +0.59% | 986,010 | $11.06 | $10.97 $11.19 |
| Sep 24, 2026 | $10.91 | $10.97 | $10.78 | $10.95 | $-0.05 | -0.41% | 1,387,487 | $10.89 | $10.78 $10.97 |
| Sep 23, 2026 | $11.25 | $11.35 | $10.96 | $10.99 | $-0.30 | -2.66% | 758,652 | $11.02 | $10.96 $11.35 |
| Sep 22, 2026 | $11.35 | $11.46 | $11.16 | $11.29 | $-0.03 | -0.27% | 1,026,703 | $11.26 | $11.16 $11.46 |
| Sep 21, 2026 | $11.20 | $11.36 | $11.04 | $11.32 | +$0.22 | +1.98% | 1,360,860 | $11.29 | $11.04 $11.36 |
| Sep 18, 2026 | $11.10 | $11.20 | $10.74 | $11.10 | +$0.11 | +1.00% | 4,271,091 | $11.07 | $10.74 $11.20 |
| Sep 17, 2026 | $11.54 | $11.55 | $10.97 | $10.99 | $-0.16 | -1.43% | 1,932,714 | $11.12 | $10.97 $11.55 |
| Sep 16, 2026 | $11.74 | $11.82 | $11.08 | $11.15 | $-0.48 | -4.11% | 2,052,802 | $11.32 | $11.08 $11.82 |
| Sep 15, 2026 | $11.18 | $11.73 | $11.18 | $11.63 | +$0.38 | +3.36% | 2,422,689 | $11.58 | $11.18 $11.73 |
| Sep 14, 2026 | $11.61 | $11.66 | $11.21 | $11.25 | $-0.75 | -6.25% | 1,429,886 | $11.44 | $11.21 $11.66 |
| Sep 11, 2026 | $11.90 | $12.20 | $11.90 | $12.00 | +$0.36 | +3.09% | 1,027,953 | $12.04 | $11.90 $12.20 |
| Sep 10, 2026 | $11.70 | $11.98 | $11.60 | $11.64 | $-0.16 | -1.36% | 1,230,240 | $11.77 | $11.60 $11.98 |
| Sep 9, 2026 | $11.86 | $12.11 | $11.75 | $11.80 | $-0.16 | -1.34% | 1,205,612 | $11.85 | $11.75 $12.11 |
| Sep 8, 2026 | $11.86 | $12.20 | $11.59 | $11.96 | +$0.18 | +1.53% | 1,310,704 | $11.98 | $11.59 $12.20 |
| Sep 4, 2026 | $11.68 | $11.84 | $11.64 | $11.78 | +$0.18 | +1.51% | 931,361 | $11.76 | $11.64 $11.84 |
| Sep 3, 2026 | $11.79 | $11.79 | $11.54 | $11.61 | $-0.19 | -1.57% | 866,756 | $11.62 | $11.54 $11.79 |
| Sep 2, 2026 | $11.74 | $11.82 | $11.53 | $11.79 | +$0.07 | +0.60% | 1,053,156 | $11.73 | $11.53 $11.82 |
| Sep 1, 2026 | $11.75 | $11.90 | $11.61 | $11.72 | $-0.26 | -2.17% | 1,086,486 | $11.73 | $11.61 $11.90 |
| Aug 31, 2026 | $12.02 | $12.12 | $11.83 | $11.98 | $-0.04 | -0.33% | 1,235,865 | $11.96 | $11.83 $12.12 |
| Aug 28, 2026 | $12.35 | $12.48 | $11.99 | $12.02 | $-0.26 | -2.12% | 1,428,792 | $12.11 | $11.99 $12.48 |
| Aug 27, 2026 | $12.61 | $12.72 | $12.25 | $12.28 | $-0.16 | -1.29% | 1,136,951 | $12.34 | $12.25 $12.72 |
| Aug 26, 2026 | $12.25 | $12.56 | $12.25 | $12.44 | +$0.13 | +1.06% | 865,151 | $12.44 | $12.25 $12.56 |
| Aug 25, 2026 | $12.25 | $12.33 | $11.99 | $12.31 | +$0.30 | +2.50% | 1,049,001 | $12.21 | $11.99 $12.33 |
| Aug 24, 2026 | $12.26 | $12.31 | $11.89 | $12.01 | $-0.46 | -3.69% | 1,480,417 | $12.02 | $11.89 $12.31 |
| Aug 21, 2026 | $12.48 | $12.64 | $12.23 | $12.47 | +$0.10 | +0.81% | 1,174,938 | $12.44 | $12.23 $12.64 |