HLIT: Harmonic Inc.

As of Friday, July 17th, 2026

$ 12.03

-0.17 -1.39%

Open: 11.89
High: 12.43
Low: 11.75
Volume: 1,415,682
Previous Close on Thursday, July 16th, 2026

$ 12.20

-0.79 -6.08%

Open: 12.73
High: 12.81
Low: 12.11
Volume: 2,312,444

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 11.89 12.43 11.75 12.03 1,415,679 -0.17 -1.39
2026-07-16 12.73 12.81 12.11 12.20 2,312,444 -0.79 -6.08
2026-07-15 13.88 13.88 12.66 12.99 1,225,625 -0.68 -4.97
2026-07-14 13.84 13.96 13.50 13.67 1,192,820 0.00 0.00
2026-07-13 13.75 13.94 13.47 13.67 1,863,223 -0.38 -2.70
2026-07-10 13.95 14.17 13.89 14.05 1,033,927 -0.09 -0.64
2026-07-09 14.11 14.33 13.97 14.14 1,000,376 +0.41 +2.99
2026-07-08 13.26 13.76 13.17 13.73 1,558,901 +0.30 +2.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.96
On 2026-07-14		 11.75
On 2026-07-17		 -2.02 -14.38 13.96
On 2026-07-14		 11.75
On 2026-07-17		 -15.80 12.91
10D 14.58
On 2026-07-06		 11.75
On 2026-07-17		 -2.04 -14.50 14.58
On 2026-07-06		 11.75
On 2026-07-17		 -19.41 13.39
20D 16.49
On 2026-06-30		 11.75
On 2026-07-17		 -2.82 -18.99 16.49
On 2026-06-30		 11.75
On 2026-07-17		 -28.74 14.24
WTD 13.96
On 2026-07-14		 11.75
On 2026-07-17		 -2.02 -14.38 13.96
On 2026-07-14		 11.75
On 2026-07-17		 -15.80 12.91
MTD 16.27
On 2026-07-01		 11.75
On 2026-07-17		 -4.30 -26.33 16.27
On 2026-07-01		 11.75
On 2026-07-17		 -27.78 13.64
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
HLIT

Harmonic Inc.

12.03 -0.17 -1.39 1,415,682