HLIT: Harmonic Inc.

As of Thursday, April 9th, 2026

$ 9.69

+0.08 +0.83%

Open: 9.57
High: 9.73
Low: 9.57
Volume: 816,137
Previous Close on Wednesday, April 8th, 2026

$ 9.61

+0.23 +2.45%

Open: 9.80
High: 9.84
Low: 9.54
Volume: 1,340,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 9.57 9.73 9.57 9.69 816,137 +0.08 +0.83
2026-04-08 9.80 9.84 9.54 9.61 1,340,929 +0.23 +2.45
2026-04-07 9.27 9.39 9.16 9.38 936,581 +0.09 +0.97
2026-04-06 9.18 9.31 9.10 9.29 832,928 +0.09 +0.98
2026-04-02 8.83 9.24 8.83 9.20 903,672 +0.12 +1.32
2026-04-01 9.15 9.25 9.02 9.08 849,117 +0.10 +1.11
2026-03-31 9.00 9.05 8.71 8.98 1,311,391 +0.13 +1.47
2026-03-30 9.33 9.40 8.47 8.85 2,210,795 -0.53 -5.65
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 9.84
On 2026-04-08		 8.83
On 2026-04-02		 0.61 6.72 9.84
On 2026-04-08		 9.57
On 2026-04-09		 -2.74 9.43
10D 9.84
On 2026-04-08		 8.47
On 2026-03-30		 0.18 1.89 9.67
On 2026-03-27		 8.47
On 2026-03-30		 -12.46 9.29
20D 9.84
On 2026-04-08		 8.47
On 2026-03-30		 0.35 3.75 9.69
On 2026-03-18		 8.47
On 2026-03-30		 -12.69 9.31
WTD 9.84
On 2026-04-08		 9.10
On 2026-04-06		 0.49 5.33 9.84
On 2026-04-08		 9.57
On 2026-04-09		 -2.74 9.49
MTD 9.84
On 2026-04-08		 8.83
On 2026-04-02		 0.71 7.91 9.25
On 2026-04-01		 8.83
On 2026-04-02		 -4.54 9.38
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
ORLY

O'reilly Automotive Inc.

94.40 +1.34 +1.44 6,319,220
CARS

Cars.com Inc.

9.09 -0.11 -1.20 805,586
HXL

Hexcel Corporation

84.41 +1.10 +1.32 618,434
HLIT

Harmonic Inc.

9.69 +0.08 +0.83 816,137