HLIT: Harmonic Inc.

As of Tuesday, December 9th, 2025

$ 10.31

-- 0 0%

Open: 10.31
High: 10.31
Low: 10.31
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 10.31

+0.62 +6.40%

Open: 10.32
High: 10.70
Low: 10.13
Volume: 1,979,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 10.32 10.70 10.13 10.31 1,979,657 +0.62 +6.40
2025-12-05 9.60 9.69 9.53 9.69 751,266 +0.11 +1.15
2025-12-04 9.71 9.71 9.53 9.58 494,629 -0.18 -1.84
2025-12-03 9.68 9.79 9.52 9.76 762,004 +0.09 +0.93
2025-12-02 9.54 9.70 9.50 9.67 79,212 +0.26 +2.76
2025-12-01 9.47 9.56 9.35 9.41 752,207 -0.15 -1.57
2025-11-28 9.58 9.60 9.48 9.56 365,148 +0.02 +0.21
2025-11-26 9.48 9.65 9.40 9.54 1,352,137 +0.06 +0.63
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 10.70
On 2025-12-08		 9.50
On 2025-12-02		 0.90 9.56 9.79
On 2025-12-03		 9.53
On 2025-12-04		 -2.66 9.80
10D 10.70
On 2025-12-08		 8.82
On 2025-11-24		 1.44 16.23 9.65
On 2025-11-26		 9.35
On 2025-12-01		 -3.16 9.60
20D 10.70
On 2025-12-08		 8.74
On 2025-11-21		 0.30 3.00 10.38
On 2025-11-12		 8.74
On 2025-11-21		 -15.85 9.56
WTD 10.70
On 2025-12-08		 10.13
On 2025-12-08		 0.62 6.40 -- -- -- 10.31
MTD 10.70
On 2025-12-08		 9.35
On 2025-12-01		 0.75 7.85 9.79
On 2025-12-03		 9.53
On 2025-12-04		 -2.66 9.74
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.63 +0.44 +0.15 1,085,745
KO

The Coca-Cola Company

70.17 -0.08 -0.11 3,623,022
PFE

Pfizer Inc.

25.57 -0.20 -0.76 14,962,781
VZ

Verizon Communications Inc.

40.54 -0.77 -1.85 14,706,758
VIX

CBOE Volatility Index

16.56 -0.10 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,827.87 +88.55 +0.19 179,937,638
DJTA

Dow Jones Transportation Average

17,143.62 +5.03 +0.03 45,661,119
SPX

S&P 500 Index

6,860.95 +14.44 +0.21
OEX

S&P 100 Index

3,444.96 +5.35 +0.16
NDX

NASDAQ 100 Index

25,683.84 +55.89 +0.22
NYA

NYSE Composite Index

21,767.20 +64.00 +0.29
XAX

NYSE AMEX Composite Index

7,125.02 +100.15 +1.43
RUI

RUSSELL 1000 Index

3,744.14 +8.54 +0.23
RUT

Russell 2000 Index

2,537.72 +16.74 +0.66
RUA

Russell 3000 Index

3,897.80 +9.63 +0.25
VIX

CBOE Volatility Index

16.56 -0.10 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 -0.09 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 -0.05 -0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.78 +20.28 +0.17
 
Recent
Ticker Last Chg %Chg Volume
FXI

iShares China Large-Cap ETF

39.47 0.00 0.00
FBNC

First Bancorp

51.20 0.00 0.00
HLIT

Harmonic Inc.

10.31 0.00 0.00