Harmonic Inc.
HLITNASDAQTechnology● Active
$14.09
+$0.82(+6.18%)
Market Cap$1.5B
P/E Ratio—
52W High$17.68
52W Low$7.8
Harmonic Inc.（HLIT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlit · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.43
Jun 21, 2023
-23.5% from here
5-Year Low5Y
$7.42
Jun 14, 2021
+89.9% from low
IPO Priceadj.
$7.22
May 23, 1995
+95.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HLIT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.70 | $14.35 | $13.42 | $14.09 | $14.09 | 2.8M | +2.85% |
| Jun 5, 2026 | $14.36 | $14.59 | $13.21 | $13.27 | $13.27 | 3.7M | -7.59% |
| Jun 4, 2026 | $14.41 | $14.66 | $14.06 | $14.61 | $14.61 | 3.9M | +1.39% |
| Jun 3, 2026 | $15.35 | $15.57 | $14.58 | $14.66 | $14.66 | 4.6M | -4.50% |
| Jun 2, 2026 | $15.85 | $16.38 | $15.57 | $15.58 | $15.58 | 4.8M | -1.70% |
| Jun 1, 2026 | $15.25 | $15.89 | $15.15 | $15.81 | $15.81 | 5.2M | +3.67% |
| May 29, 2026 | $16.62 | $16.66 | $14.90 | $15.11 | $15.11 | 10.1M | -9.09% |
| May 28, 2026 | $17.20 | $17.68 | $16.42 | $17.00 | $17.00 | 6.3M | -1.16% |
| May 27, 2026 | $16.63 | $17.20 | $15.45 | $17.11 | $17.11 | 8.4M | +2.89% |
| May 26, 2026 | $17.20 | $17.59 | $15.82 | $16.90 | $16.90 | 18.7M | -1.74% |
| May 22, 2026 | $14.30 | $15.26 | $13.76 | $15.20 | $15.20 | 13.0M | +6.29% |
| May 21, 2026 | $12.18 | $12.78 | $12.18 | $12.70 | $12.70 | 2.2M | +4.27% |
| May 20, 2026 | $12.40 | $12.68 | $12.15 | $12.31 | $12.31 | 1.9M | -0.73% |
| May 19, 2026 | $12.35 | $12.44 | $11.98 | $12.30 | $12.30 | 1.8M | -0.40% |
| May 18, 2026 | $12.66 | $12.76 | $12.24 | $12.48 | $12.48 | 1.7M | -1.42% |
| May 15, 2026 | $13.08 | $13.23 | $12.43 | $12.54 | $12.54 | 2.1M | -4.13% |
| May 14, 2026 | $13.67 | $13.85 | $12.97 | $13.34 | $13.34 | 2.2M | -2.41% |
| May 13, 2026 | $13.06 | $13.53 | $12.68 | $13.35 | $13.35 | 3.3M | +2.22% |
| May 12, 2026 | $14.55 | $15.39 | $12.54 | $12.95 | $12.95 | 7.9M | -11.00% |
| May 11, 2026 | $13.02 | $13.09 | $12.71 | $12.83 | $12.83 | 3.1M | -1.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HLIT
Jan 1 → Dec 31 · 6 years2026+41.5%$9.96 → $14.09
+41.5%
2025-25.9%$13.34 → $9.89
-25.9%
2024+1.4%$13.05 → $13.23
+1.4%
2023-0.9%$13.16 → $13.04
-0.9%
2022+10.9%$11.81 → $13.10
+10.9%
2021+57.4%$7.47 → $11.76
+57.4%
Best Year2021 · +57.4%
Worst Year2025 · -25.9%
Positive Years4 / 6
Avg Annual Return+14.1%
6Y Total Return+88.6%
6Y CAGR~+11.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in HLIT?
If you invested $1,000 in HLIT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,952
Total Return+95.2%
CAGR~+2.2% / yr
Profit+$952
Based on May 23, 1995 · $7.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Harmonic Inc.（HLIT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLIT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLIT 历史股价FMP 日线复权 OHLCV