HLIT: Harmonic Inc.

As of Wednesday, May 20th, 2026

$ 12.31

+0.01 +0.08%

Open: 12.40
High: 12.68
Low: 12.15
Volume: 1,790,911
Previous Close on Tuesday, May 19th, 2026

$ 12.30

-0.18 -1.44%

Open: 12.35
High: 12.44
Low: 11.98
Volume: 1,770,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 12.40 12.68 12.15 12.31 1,790,911 +0.01 +0.08
2026-05-19 12.35 12.44 11.98 12.30 1,770,498 -0.18 -1.44
2026-05-18 12.66 12.76 12.24 12.48 1,596,918 -0.06 -0.48
2026-05-15 13.08 13.23 12.43 12.54 2,129,857 -0.80 -6.00
2026-05-14 13.67 13.85 12.97 13.34 2,051,901 -0.01 -0.07
2026-05-13 13.06 13.53 12.68 13.35 3,192,580 +0.40 +3.09
2026-05-12 14.55 15.39 12.54 12.95 7,759,103 +0.12 +0.94
2026-05-11 13.02 13.09 12.71 12.83 2,763,486 +0.02 +0.16
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 13.85
On 2026-05-14		 11.98
On 2026-05-19		 -1.04 -7.79 13.85
On 2026-05-14		 11.98
On 2026-05-19		 -13.54 12.59
10D 15.39
On 2026-05-12		 11.90
On 2026-05-07		 0.13 1.07 15.39
On 2026-05-12		 11.98
On 2026-05-19		 -22.19 12.72
20D 15.39
On 2026-05-12		 10.13
On 2026-04-28		 1.67 15.70 15.39
On 2026-05-12		 11.98
On 2026-05-19		 -22.19 11.91
WTD 12.76
On 2026-05-18		 11.98
On 2026-05-19		 -0.23 -1.83 12.76
On 2026-05-18		 11.98
On 2026-05-19		 -6.14 12.36
MTD 15.39
On 2026-05-12		 11.36
On 2026-05-01		 0.88 7.70 15.39
On 2026-05-12		 11.98
On 2026-05-19		 -22.19 12.49
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
CARS

Cars.com Inc.

9.74 -0.05 -0.51 1,016,417
HLIT

Harmonic Inc.

12.31 +0.01 +0.08 1,790,911