HLIT: Harmonic Inc.

As of Wednesday, April 29th, 2026

$ 10.32

+0.11 +1.08%

Open: 10.19
High: 10.40
Low: 10.18
Volume: 879,081
Previous Close on Tuesday, April 28th, 2026

$ 10.21

-0.28 -2.67%

Open: 10.50
High: 10.50
Low: 10.13
Volume: 807,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 10.19 10.40 10.18 10.32 879,081 +0.11 +1.08
2026-04-28 10.50 10.50 10.13 10.21 807,346 -0.28 -2.67
2026-04-27 10.56 10.61 10.41 10.49 835,519 -0.07 -0.66
2026-04-24 10.45 10.66 10.40 10.56 438,764 +0.13 +1.25
2026-04-23 10.56 10.69 10.34 10.43 64,639 -0.21 -1.97
2026-04-22 10.88 10.91 10.57 10.64 744,018 -0.18 -1.66
2026-04-21 10.83 10.94 10.67 10.82 875,887 -0.01 -0.09
2026-04-20 10.46 10.89 10.45 10.83 848,135 +0.33 +3.14
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 10.69
On 2026-04-23		 10.13
On 2026-04-28		 -0.32 -3.01 10.69
On 2026-04-23		 10.13
On 2026-04-28		 -5.29 10.40
10D 10.94
On 2026-04-21		 9.83
On 2026-04-16		 0.44 4.45 10.94
On 2026-04-21		 10.13
On 2026-04-28		 -7.45 10.50
20D 10.94
On 2026-04-21		 8.83
On 2026-04-02		 1.34 14.92 10.94
On 2026-04-21		 10.13
On 2026-04-28		 -7.45 10.03
WTD 10.61
On 2026-04-27		 10.13
On 2026-04-28		 -0.24 -2.27 10.61
On 2026-04-27		 10.13
On 2026-04-28		 -4.57 10.34
MTD 10.94
On 2026-04-21		 8.83
On 2026-04-02		 1.34 14.92 10.94
On 2026-04-21		 10.13
On 2026-04-28		 -7.45 10.03
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
HLIT

Harmonic Inc.

10.32 +0.11 +1.08 879,081