HLIT: Harmonic Inc.

As of Friday, September 18th, 2026

$ 11.10

+0.11 +1.00%

Open: 11.10
High: 11.20
Low: 10.74
Volume: 4,070,756
Previous Close on Thursday, September 17th, 2026

$ 10.99

-0.16 -1.43%

Open: 11.54
High: 11.55
Low: 10.97
Volume: 1,820,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 11.10 11.20 10.74 11.10 4,070,756 +0.11 +1.00
2026-09-17 11.54 11.55 10.97 10.99 1,820,232 -0.16 -1.43
2026-09-16 11.74 11.82 11.08 11.15 2,011,713 -0.47 -4.04
2026-09-15 11.18 11.73 11.18 11.62 2,422,690 +0.37 +3.29
2026-09-14 11.61 11.66 11.21 11.25 1,429,913 -0.75 -6.25
2026-09-11 11.90 12.20 11.90 12.00 1,023,384 +0.36 +3.09
2026-09-10 11.70 11.98 11.60 11.64 1,229,076 -0.16 -1.36
2026-09-09 11.86 12.11 11.75 11.80 1,205,390 -0.16 -1.34
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 11.82
On 2026-09-16		 10.74
On 2026-09-18		 -0.90 -7.50 11.82
On 2026-09-16		 10.74
On 2026-09-18		 -9.10 11.22
10D 12.20
On 2026-09-08		 10.74
On 2026-09-18		 -0.51 -4.35 12.20
On 2026-09-08		 10.74
On 2026-09-18		 -11.97 11.53
20D 12.72
On 2026-08-27		 10.74
On 2026-09-18		 -1.27 -10.27 12.72
On 2026-08-27		 10.74
On 2026-09-18		 -15.57 11.80
WTD 11.82
On 2026-09-16		 10.74
On 2026-09-18		 -0.90 -7.50 11.82
On 2026-09-16		 10.74
On 2026-09-18		 -9.10 11.22
MTD 12.20
On 2026-09-08		 10.74
On 2026-09-18		 -0.88 -7.35 12.20
On 2026-09-08		 10.74
On 2026-09-18		 -11.97 11.57
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
SDOW

ProShares UltraPro Short Dow30

25.20 +0.19 +0.76 3,024,716
MCHP

Microchip Technology Inc.

73.27 +2.45 +3.46 15,374,811
HLIT

Harmonic Inc.

11.10 +0.11 +1.00 4,070,756