HLIT: Harmonic Inc.

As of Thursday, October 16th, 2025

$ 10.29

+0.05 +0.49%

Open: 10.29
High: 10.42
Low: 10.22
Volume: 707,880
Previous Close on Wednesday, October 15th, 2025

$ 10.24

+0.07 +0.69%

Open: 10.27
High: 10.42
Low: 10.19
Volume: 618,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 10.29 10.42 10.22 10.29 707,880 +0.05 +0.49
2025-10-15 10.27 10.42 10.19 10.24 618,400 +0.07 +0.69
2025-10-14 9.86 10.23 9.76 10.17 693,538 +0.24 +2.42
2025-10-13 9.92 9.95 9.77 9.93 735,820 +0.22 +2.27
2025-10-10 10.28 10.39 9.70 9.71 708,665 -0.58 -5.64
2025-10-09 10.32 10.44 10.15 10.29 822,771 -0.06 -0.58
2025-10-08 10.42 10.49 10.35 10.35 712,504 -0.05 -0.48
2025-10-07 10.68 10.74 10.31 10.40 936,927 -0.24 -2.26
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 10.42
On 2025-10-15		 9.70
On 2025-10-10		 0.00 0.00 10.39
On 2025-10-10		 9.76
On 2025-10-14		 -6.06 10.07
10D 10.85
On 2025-10-03		 9.70
On 2025-10-10		 -0.31 -2.92 10.85
On 2025-10-03		 9.70
On 2025-10-10		 -10.60 10.27
20D 10.85
On 2025-10-03		 9.70
On 2025-10-10		 -0.20 -1.91 10.85
On 2025-10-03		 9.70
On 2025-10-10		 -10.60 10.23
WTD 10.42
On 2025-10-15		 9.76
On 2025-10-14		 0.58 5.97 10.42
On 2025-10-15		 10.22
On 2025-10-16		 -1.92 10.16
MTD 10.85
On 2025-10-03		 9.70
On 2025-10-10		 0.11 1.08 10.85
On 2025-10-03		 9.70
On 2025-10-10		 -10.60 10.33
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
GBX

The Greenbrier Companies Inc.

45.47 -0.41 -0.89 236,536
HLX

Helix Energy Solutions Group Inc.

6.26 -0.03 -0.48 1,863,203
HI

Hillenbrand Inc.

31.31 0.00 0.00 7,622,799
HLIT

Harmonic Inc.

10.29 +0.05 +0.49 707,880