HLIT: Harmonic Inc.

As of Friday, August 22nd, 2025

$ 9.19

+0.38 +4.31%

Open: 8.88
High: 9.24
Low: 8.85
Volume: 2,183,381
Previous Close on Thursday, August 21st, 2025

$ 8.81

+0.05 +0.57%

Open: 8.71
High: 8.85
Low: 8.67
Volume: 1,221,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 8.88 9.24 8.85 9.19 2,183,381 +0.38 +4.31
2025-08-21 8.71 8.85 8.67 8.81 1,221,892 +0.05 +0.57
2025-08-20 8.98 9.11 8.69 8.76 776,424 -0.24 -2.67
2025-08-19 9.11 9.16 8.96 9.00 999,706 -0.05 -0.55
2025-08-18 8.97 9.14 8.89 9.05 939,600 +0.08 +0.89
2025-08-15 8.92 9.10 8.90 8.97 828,487 +0.08 +0.90
2025-08-14 9.07 9.14 8.87 8.89 877,896 -0.33 -3.58
2025-08-13 9.17 9.34 9.14 9.22 1,032,838 +0.11 +1.21
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 9.24
On 2025-08-22		 8.67
On 2025-08-21		 0.22 2.45 9.16
On 2025-08-19		 8.67
On 2025-08-21		 -5.35 8.96
10D 9.34
On 2025-08-13		 8.67
On 2025-08-11		 0.28 3.14 9.34
On 2025-08-13		 8.67
On 2025-08-21		 -7.12 8.98
20D 9.34
On 2025-08-13		 7.80
On 2025-07-29		 0.19 2.11 9.19
On 2025-07-28		 7.80
On 2025-07-29		 -15.13 8.86
WTD 9.24
On 2025-08-22		 8.67
On 2025-08-21		 0.22 2.45 9.16
On 2025-08-19		 8.67
On 2025-08-21		 -5.35 8.96
MTD 9.34
On 2025-08-13		 8.25
On 2025-08-01		 0.68 7.99 9.34
On 2025-08-13		 8.67
On 2025-08-21		 -7.12 8.86
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

388.08 +12.16 +3.23 49,581
GOVX

GeoVax Labs Inc.

0.77 +0.02 +2.16 856,176
SPHQ

Invesco S&P 500 Quality ETF

72.71 +0.61 +0.85 1,348,626
SPYG

SPDR Portfolio S&P 500 Growth ETF

99.54 +1.58 +1.61 2,754,449
HLIT

Harmonic Inc.

9.19 +0.38 +4.31 2,183,381