HLIT: Harmonic Inc.

As of Friday, August 1st, 2025

$ 8.35

-0.16 -1.88%

Open: 8.43
High: 8.52
Low: 8.25
Volume: 1,691,820
Previous Close on Thursday, July 31st, 2025

$ 8.51

-0.48 -5.34%

Open: 8.98
High: 8.98
Low: 8.48
Volume: 1,480,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 8.43 8.52 8.25 8.35 1,691,820 -0.16 -1.88
2025-07-31 8.98 8.98 8.48 8.51 1,480,305 -0.48 -5.34
2025-07-30 8.73 9.14 8.63 8.99 1,455,283 +0.27 +3.10
2025-07-29 7.85 8.86 7.80 8.72 2,897,112 -0.42 -4.60
2025-07-28 9.18 9.19 8.99 9.14 2,256,033 +0.14 +1.56
2025-07-25 8.93 9.00 8.86 9.00 951,178 +0.11 +1.24
2025-07-24 9.04 9.04 8.82 8.89 926,482 -0.17 -1.88
2025-07-23 9.30 9.30 9.05 9.06 821,219 -0.16 -1.74
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
HLIT

Harmonic Inc.

8.35 -0.16 -1.88 1,691,820