HLIT: Harmonic Inc.

As of Friday, September 12th, 2025

$ 9.91

-0.21 -2.08%

Open: 10.03
High: 10.10
Low: 9.78
Volume: 703,885
Previous Close on Thursday, September 11th, 2025

$ 10.12

+0.28 +2.85%

Open: 9.89
High: 10.19
Low: 9.84
Volume: 1,038,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 10.03 10.10 9.78 9.91 703,885 -0.21 -2.08
2025-09-11 9.89 10.19 9.84 10.12 1,038,710 +0.28 +2.85
2025-09-10 9.90 9.97 9.78 9.84 521,521 -0.07 -0.71
2025-09-09 9.85 10.00 9.83 9.91 578,194 -0.04 -0.40
2025-09-08 10.04 10.13 9.94 9.95 789,236 -0.09 -0.90
2025-09-05 9.92 10.07 9.84 10.04 970,274 +0.12 +1.21
2025-09-04 9.85 9.96 9.75 9.92 1,182,491 +0.15 +1.54
2025-09-03 9.60 9.81 9.47 9.77 900,427 +0.17 +1.77
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 10.19
On 2025-09-11		 9.78
On 2025-09-12		 -0.13 -1.29 10.19
On 2025-09-11		 9.78
On 2025-09-12		 -4.07 9.95
10D 10.19
On 2025-09-11		 9.33
On 2025-09-02		 0.19 1.95 9.81
On 2025-08-29		 9.33
On 2025-09-02		 -4.94 9.87
20D 10.19
On 2025-09-11		 8.67
On 2025-08-21		 1.02 11.47 9.16
On 2025-08-19		 8.67
On 2025-08-21		 -5.35 9.52
WTD 10.19
On 2025-09-11		 9.78
On 2025-09-12		 -0.13 -1.29 10.19
On 2025-09-11		 9.78
On 2025-09-12		 -4.07 9.95
MTD 10.19
On 2025-09-11		 9.33
On 2025-09-02		 0.29 3.01 10.19
On 2025-09-11		 9.78
On 2025-09-12		 -4.07 9.90
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HBAN

Huntington Bancshares Incorporated

17.77 +0.03 +0.17 21,704,048
SPHQ

Invesco S&P 500 Quality ETF

72.49 -0.43 -0.59 676,178
SPYG

SPDR Portfolio S&P 500 Growth ETF

103.04 +0.15 +0.15 1,981,771
HLIT

Harmonic Inc.

9.91 -0.21 -2.08 703,885