HLIT: Harmonic Inc.

As of Thursday, October 9th, 2025

$ 10.29

-0.06 -0.58%

Open: 10.32
High: 10.44
Low: 10.15
Volume: 822,771
Previous Close on Wednesday, October 8th, 2025

$ 10.35

-0.05 -0.48%

Open: 10.42
High: 10.49
Low: 10.35
Volume: 712,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 10.32 10.44 10.15 10.29 822,771 -0.06 -0.58
2025-10-08 10.42 10.49 10.35 10.35 712,504 -0.05 -0.48
2025-10-07 10.68 10.74 10.31 10.40 936,927 -0.24 -2.26
2025-10-06 10.78 10.82 10.49 10.64 922,223 -0.05 -0.47
2025-10-03 10.60 10.85 10.60 10.69 878,552 +0.09 +0.85
2025-10-02 10.66 10.66 10.41 10.60 814,412 0.00 0.00
2025-10-01 10.30 10.82 10.17 10.60 1,625,380 +0.42 +4.13
2025-09-30 10.00 10.20 10.00 10.18 719,592 +0.14 +1.39
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 10.85
On 2025-10-03		 10.15
On 2025-10-09		 -0.31 -2.92 10.85
On 2025-10-03		 10.15
On 2025-10-09		 -6.45 10.47
10D 10.85
On 2025-10-03		 9.84
On 2025-09-26		 0.39 3.94 10.85
On 2025-10-03		 10.15
On 2025-10-09		 -6.45 10.39
20D 10.85
On 2025-10-03		 9.74
On 2025-09-25		 0.17 1.68 10.51
On 2025-09-18		 9.74
On 2025-09-25		 -7.28 10.24
WTD 10.82
On 2025-10-06		 10.15
On 2025-10-09		 -0.40 -3.74 10.82
On 2025-10-06		 10.15
On 2025-10-09		 -6.20 10.42
MTD 10.85
On 2025-10-03		 10.15
On 2025-10-09		 0.11 1.08 10.85
On 2025-10-03		 10.15
On 2025-10-09		 -6.45 10.51
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

23.90 -0.10 -0.42 2,280,001
SPHQ

Invesco S&P 500 Quality ETF

73.52 -0.34 -0.46 1,007,037
SPYG

SPDR Portfolio S&P 500 Growth ETF

105.68 +0.06 +0.06 1,865,153
OLN

Olin Corporation

24.85 -0.76 -2.97 2,386,049
HLIT

Harmonic Inc.

10.29 -0.06 -0.58 822,771