HLIT: Harmonic Inc.

As of Tuesday, June 9th, 2026

$ 13.41

-0.68 -4.83%

Open: 14.15
High: 14.31
Low: 13.01
Volume: 3,015,415
Previous Close on Monday, June 8th, 2026

$ 14.09

+0.82 +6.18%

Open: 13.70
High: 14.35
Low: 13.42
Volume: 2,833,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 14.15 14.31 13.01 13.41 3,015,415 -0.68 -4.83
2026-06-08 13.70 14.35 13.42 14.09 2,833,150 +0.82 +6.18
2026-06-05 14.36 14.59 13.21 13.27 3,562,244 -1.34 -9.17
2026-06-04 14.41 14.66 14.06 14.61 3,839,124 -0.05 -0.34
2026-06-03 15.35 15.57 14.58 14.66 4,476,383 -0.92 -5.91
2026-06-02 15.85 16.38 15.57 15.58 4,763,841 -0.23 -1.45
2026-06-01 15.25 15.89 15.15 15.81 5,167,685 +0.70 +4.63
2026-05-29 16.62 16.66 14.90 15.11 9,983,289 -1.89 -11.12
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 15.57
On 2026-06-03		 13.01
On 2026-06-09		 -2.17 -13.93 15.57
On 2026-06-03		 13.01
On 2026-06-09		 -16.44 14.01
10D 17.68
On 2026-05-28		 13.01
On 2026-06-09		 -3.49 -20.65 17.68
On 2026-05-28		 13.01
On 2026-06-09		 -26.41 15.07
20D 17.68
On 2026-05-28		 11.98
On 2026-05-19		 0.58 4.52 17.68
On 2026-05-28		 13.01
On 2026-06-09		 -26.41 14.24
WTD 14.35
On 2026-06-08		 13.01
On 2026-06-09		 0.14 1.06 14.35
On 2026-06-08		 13.01
On 2026-06-09		 -9.34 13.75
MTD 16.38
On 2026-06-02		 13.01
On 2026-06-09		 -1.70 -11.25 16.38
On 2026-06-02		 13.01
On 2026-06-09		 -20.56 14.49
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
HLIT

Harmonic Inc.

13.41 -0.68 -4.83 3,015,415