HLIT: Harmonic Inc.

As of Monday, December 1st, 2025

$ 9.41

-0.15 -1.57%

Open: 9.47
High: 9.56
Low: 9.35
Volume: 752,207
Previous Close on Friday, November 28th, 2025

$ 9.56

+0.02 +0.21%

Open: 9.58
High: 9.60
Low: 9.48
Volume: 365,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 9.47 9.56 9.35 9.41 752,207 -0.15 -1.57
2025-11-28 9.58 9.60 9.48 9.56 365,148 +0.02 +0.21
2025-11-26 9.48 9.65 9.40 9.54 1,352,137 +0.06 +0.63
2025-11-25 9.12 9.51 9.09 9.48 1,085,283 +0.47 +5.22
2025-11-24 8.89 9.11 8.82 9.01 1,706,680 +0.14 +1.58
2025-11-21 8.87 9.00 8.74 8.87 1,108,556 +0.02 +0.23
2025-11-20 9.42 9.42 8.81 8.85 79,038 -0.35 -3.80
2025-11-19 9.30 9.40 9.12 9.20 1,147,011 -0.08 -0.86
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 9.65
On 2025-11-26		 8.82
On 2025-11-24		 0.54 6.09 9.65
On 2025-11-26		 9.35
On 2025-12-01		 -3.16 9.40
10D 9.65
On 2025-11-26		 8.74
On 2025-11-21		 -0.15 -1.57 9.55
On 2025-11-17		 8.74
On 2025-11-21		 -8.53 9.25
20D 11.49
On 2025-11-04		 8.74
On 2025-11-21		 -1.29 -12.06 11.49
On 2025-11-04		 8.74
On 2025-11-21		 -23.98 9.70
WTD 9.56
On 2025-12-01		 9.35
On 2025-12-01		 -0.15 -1.57 -- -- -- 9.41
MTD 9.56
On 2025-12-01		 9.35
On 2025-12-01		 -0.15 -1.57 -- -- -- 9.41
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

131.52 -0.47 -0.36 128,693
HLIT

Harmonic Inc.

9.41 -0.15 -1.57 752,207