HLIT: Harmonic Inc.

As of Monday, June 1st, 2026

$ 15.81

+0.70 +4.63%

Open: 15.25
High: 15.89
Low: 15.15
Volume: 5,167,685
Previous Close on Friday, May 29th, 2026

$ 15.11

-1.89 -11.12%

Open: 16.62
High: 16.66
Low: 14.90
Volume: 9,983,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 15.25 15.89 15.15 15.81 5,167,685 +0.70 +4.63
2026-05-29 16.62 16.66 14.90 15.11 9,983,289 -1.89 -11.12
2026-05-28 17.20 17.68 16.42 17.00 6,211,095 -0.11 -0.64
2026-05-27 16.63 17.20 15.45 17.11 8,060,204 +0.21 +1.24
2026-05-26 17.20 17.59 15.82 16.90 18,509,887 +1.70 +11.18
2026-05-22 14.30 15.26 13.76 15.20 12,673,728 +2.50 +19.69
2026-05-21 12.18 12.78 12.18 12.70 1,938,563 +0.39 +3.17
2026-05-20 12.40 12.68 12.15 12.31 1,790,911 +0.01 +0.08
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 17.68
On 2026-05-28		 14.90
On 2026-05-29		 0.61 4.01 17.68
On 2026-05-28		 14.90
On 2026-05-29		 -15.72 16.39
10D 17.68
On 2026-05-28		 11.98
On 2026-05-19		 3.27 26.08 17.68
On 2026-05-28		 14.90
On 2026-05-29		 -15.72 14.69
20D 17.68
On 2026-05-28		 11.61
On 2026-05-04		 4.05 34.44 15.39
On 2026-05-12		 11.98
On 2026-05-19		 -22.19 13.64
WTD 15.89
On 2026-06-01		 15.15
On 2026-06-01		 0.70 4.63 -- -- -- 15.81
MTD 15.89
On 2026-06-01		 15.15
On 2026-06-01		 0.70 4.63 -- -- -- 15.81
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
HLX

Helix Energy Solutions Group Inc.

9.56 +0.21 +2.25 1,108,584
HNI

HNI Corp.

31.09 -0.10 -0.32 957,852
HAYW

Hayward Holdings Inc.

14.01 -0.10 -0.71 2,031,558
HUBG

Hub Group Inc.

43.59 +2.05 +4.94 983,089
HLIT

Harmonic Inc.

15.81 +0.70 +4.63 5,167,685