HLIT: Harmonic Inc.

As of Friday, October 30th, 2026

$ 10.27

-0.53 -4.91%

Open: 10.45
High: 10.53
Low: 10.10
Volume: 1,331,674
Previous Close on Thursday, October 29th, 2026

$ 10.80

+0.07 +0.65%

Open: 10.69
High: 10.88
Low: 10.58
Volume: 1,239,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 10.45 10.53 10.10 10.27 1,331,674 -0.53 -4.91
2026-10-29 10.69 10.88 10.58 10.80 1,239,099 +0.07 +0.65
2026-10-28 10.59 10.75 10.44 10.73 1,325,116 +0.16 +1.47
2026-10-27 10.34 10.61 10.23 10.58 1,493,256 +0.38 +3.68
2026-10-26 10.10 10.40 9.98 10.20 1,125,491 +0.15 +1.49
2026-10-23 10.09 10.14 9.92 10.05 1,168,700 -0.04 -0.40
2026-10-22 10.57 10.67 10.03 10.09 1,718,463 -0.64 -5.96
2026-10-21 11.22 11.30 10.68 10.73 1,726,994 -0.35 -3.16
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 10.88
On 2026-10-29		 9.98
On 2026-10-26		 0.22 2.19 10.88
On 2026-10-29		 10.10
On 2026-10-30		 -7.17 10.52
10D 11.30
On 2026-10-21		 9.92
On 2026-10-23		 -0.42 -3.93 11.30
On 2026-10-21		 9.92
On 2026-10-23		 -12.21 10.54
20D 11.44
On 2026-10-06		 9.69
On 2026-10-15		 -0.90 -8.06 11.44
On 2026-10-06		 9.69
On 2026-10-15		 -15.26 10.67
WTD 10.88
On 2026-10-29		 9.98
On 2026-10-26		 0.22 2.19 10.88
On 2026-10-29		 10.10
On 2026-10-30		 -7.17 10.52
MTD 11.44
On 2026-10-06		 9.69
On 2026-10-15		 -0.29 -2.75 11.44
On 2026-10-06		 9.69
On 2026-10-15		 -15.26 10.70
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
LGIH

LGI Homes Inc.

44.37 +0.63 +1.44 257,275
HLIT

Harmonic Inc.

10.27 -0.53 -4.91 1,331,674