HLIT: Harmonic Inc.

As of Monday, August 31st, 2026

$ 11.98

-0.04 -0.33%

Open: 12.02
High: 12.12
Low: 11.83
Volume: 1,185,343
Previous Close on Friday, August 28th, 2026

$ 12.02

-0.26 -2.12%

Open: 12.35
High: 12.48
Low: 11.99
Volume: 1,428,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 12.02 12.12 11.83 11.98 1,158,413 -0.04 -0.33
2026-08-28 12.35 12.48 11.99 12.02 1,428,759 -0.26 -2.12
2026-08-27 12.61 12.72 12.25 12.28 1,085,364 -0.16 -1.29
2026-08-26 12.25 12.56 12.25 12.44 864,494 +0.13 +1.06
2026-08-25 12.25 12.33 11.99 12.31 1,047,807 +0.30 +2.50
2026-08-24 12.26 12.31 11.89 12.01 1,224,976 -0.46 -3.69
2026-08-21 12.48 12.64 12.23 12.47 1,173,889 +0.10 +0.81
2026-08-20 12.47 12.64 12.28 12.37 1,119,793 -0.19 -1.51
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 12.72
On 2026-08-27		 11.83
On 2026-08-31		 -0.03 -0.25 12.72
On 2026-08-27		 11.83
On 2026-08-31		 -7.00 12.21
10D 13.31
On 2026-08-18		 11.83
On 2026-08-31		 -1.45 -10.80 13.31
On 2026-08-18		 11.83
On 2026-08-31		 -11.09 12.32
20D 15.06
On 2026-08-13		 11.38
On 2026-08-11		 0.18 1.53 15.06
On 2026-08-13		 11.83
On 2026-08-31		 -21.45 12.33
WTD 12.12
On 2026-08-31		 11.83
On 2026-08-31		 -0.04 -0.33 -- -- -- 11.98
MTD 15.06
On 2026-08-13		 11.38
On 2026-08-11		 0.43 3.72 15.06
On 2026-08-13		 11.83
On 2026-08-31		 -21.45 12.30
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HLIT

Harmonic Inc.

11.98 -0.04 -0.33 1,185,343