HLIT: Harmonic Inc.

As of Friday, August 7th, 2026

$ 11.84

+0.16 +1.37%

Open: 11.90
High: 11.96
Low: 11.68
Volume: 76,072
Previous Close on Thursday, August 6th, 2026

$ 11.68

-0.30 -2.50%

Open: 11.86
High: 12.16
Low: 11.63
Volume: 873,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 11.90 11.96 11.68 11.84 76,072 +0.16 +1.37
2026-08-06 11.86 12.16 11.63 11.68 873,654 -0.30 -2.50
2026-08-05 12.21 12.26 11.87 11.98 1,042,968 -0.39 -3.15
2026-08-04 12.18 12.54 12.11 12.37 1,252,362 +0.57 +4.83
2026-08-03 11.50 11.83 11.43 11.80 1,033,001 +0.25 +2.16
2026-07-31 11.45 11.67 11.22 11.55 1,158,183 +0.33 +2.94
2026-07-30 11.01 11.26 10.93 11.22 1,035,828 +0.62 +5.85
2026-07-29 10.99 11.15 10.45 10.60 1,314,894 -0.46 -4.16
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 12.54
On 2026-08-04		 11.43
On 2026-08-03		 0.29 2.51 12.54
On 2026-08-04		 11.63
On 2026-08-06		 -7.22 11.93
10D 12.54
On 2026-08-04		 10.45
On 2026-07-29		 0.65 5.81 11.44
On 2026-07-27		 10.45
On 2026-07-29		 -8.65 11.55
20D 13.96
On 2026-07-14		 10.45
On 2026-07-29		 -2.21 -15.73 13.96
On 2026-07-14		 10.45
On 2026-07-29		 -25.12 11.97
WTD 12.54
On 2026-08-04		 11.43
On 2026-08-03		 0.29 2.51 12.54
On 2026-08-04		 11.63
On 2026-08-06		 -7.22 11.93
MTD 12.54
On 2026-08-04		 11.43
On 2026-08-03		 0.29 2.51 12.54
On 2026-08-04		 11.63
On 2026-08-06		 -7.22 11.93
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
CARS

Cars.com Inc.

12.32 +0.58 +4.94 1,171,526
MDY

SPDR S&P MidCap 400 ETF

709.16 +9.59 +1.37 506,073
PKG

Packaging Corporation of America

256.04 +3.29 +1.30 381,455
HLIT

Harmonic Inc.

11.84 +0.16 +1.37 76,072