Harmonic Inc. (HLIT) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -15.2%
- 3M
- -18.6%
- YTD
- -5.1%
- 1Y
- -6.6%
- 3Y
- -4.8%
- 5Y
- -2.5%
Loading 10-year price history...
HLIT Historical Performance
HLIT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -80.6%
- 2003 annual price return
- +174.6%
- 2004 annual price return
- +9.0%
- 2005 annual price return
- -40.4%
- 2006 annual price return
- +45.4%
- 2007 annual price return
- +44.0%
- 2008 annual price return
- -47.4%
- 2009 annual price return
- -0.6%
- 2010 annual price return
- +30.6%
- 2011 annual price return
- -42.1%
- 2012 annual price return
- -1.9%
- 2013 annual price return
- +39.5%
- 2014 annual price return
- -4.2%
- 2015 annual price return
- -41.9%
- 2016 annual price return
- +26.6%
- 2017 annual price return
- -20.0%
- 2018 annual price return
- +12.4%
- 2019 annual price return
- +62.2%
- 2020 annual price return
- -4.5%
- 2021 annual price return
- +61.8%
- 2022 annual price return
- +9.0%
- 2023 annual price return
- -0.5%
- 2024 annual price return
- +0.4%
- 2025 annual price return
- -24.4%
- 2026 annual price return
- +9.7%
HLIT Stock Price Trajectory (1995–2026)
As of November 9, 2026, Harmonic Inc. (HLIT) trades at $9.51, representing a -6.6% return over the past year. The stock has delivered a -11.9% total return over five years (-2.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $157.50 on March 6, 2000. From this peak, HLIT has corrected -94.0%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers VIAV (+62.3% 1Y), ADTN (-49.7% 1Y), and CALX (-52.5% 1Y), HLIT has underperformed the peer group average. Compare HLIT vs VIAV →
HLIT Historical Price Data · from 1995
Rows 1–50 of 7,918| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.58 | 9.65 | 9.36 | 9.51 | 1.40M | +2.15% |
| 2026-11-05 | 9.89 | 9.89 | 9.08 | 9.31 | 2.98M | -8.81% |
| 2026-11-04 | 10.21 | 10.29 | 9.83 | 10.21 | 2.26M | +0.20% |
| 2026-11-03 | 11.89 | 11.95 | 10.15 | 10.19 | 3.88M | 0.00% |
| 2026-11-02 | 10.36 | 10.42 | 10.06 | 10.19 | 1.72M | -0.39% |
| 2026-10-30 | 10.45 | 10.53 | 10.10 | 10.23 | 1.33M | -5.28% |
| 2026-10-29 | 10.69 | 10.88 | 10.58 | 10.80 | 1.26M | +0.65% |
| 2026-10-28 | 10.59 | 10.75 | 10.44 | 10.73 | 1.32M | +1.42% |
| 2026-10-27 | 10.34 | 10.61 | 10.23 | 10.58 | 1.49M | +3.73% |
| 2026-10-26 | 10.10 | 10.40 | 9.98 | 10.20 | 1.13M | +1.49% |
| 2026-10-23 | 10.09 | 10.14 | 9.92 | 10.05 | 1.22M | -0.40% |
| 2026-10-22 | 10.57 | 10.67 | 10.03 | 10.09 | 1.72M | -5.96% |
| 2026-10-21 | 11.22 | 11.30 | 10.68 | 10.73 | 1.73M | -3.16% |
| 2026-10-20 | 10.83 | 11.13 | 10.76 | 11.08 | 1.20M | +2.31% |
| 2026-10-19 | 10.92 | 11.01 | 10.73 | 10.83 | 1.57M | +1.31% |
| 2026-10-16 | 10.49 | 11.01 | 10.42 | 10.69 | 2.08M | +1.04% |
| 2026-10-15 | 9.76 | 10.67 | 9.69 | 10.58 | 2.23M | +5.69% |
| 2026-10-14 | 10.34 | 10.34 | 9.98 | 10.01 | 1.28M | -4.94% |
| 2026-10-13 | 10.38 | 10.62 | 10.30 | 10.53 | 1.06M | +0.48% |
| 2026-10-12 | 10.97 | 11.09 | 10.46 | 10.48 | 1.37M | -4.64% |
| 2026-10-09 | 11.26 | 11.27 | 10.98 | 10.99 | 1.27M | -0.72% |
| 2026-10-08 | 11.08 | 11.24 | 10.93 | 11.07 | 1.49M | -1.77% |
| 2026-10-07 | 11.04 | 11.30 | 11.04 | 11.27 | 1.19M | +0.45% |
| 2026-10-06 | 11.39 | 11.44 | 11.15 | 11.22 | 1.34M | 0.00% |
| 2026-10-05 | 11.15 | 11.38 | 10.97 | 11.22 | 1.49M | +0.45% |
| 2026-10-02 | 11.02 | 11.26 | 10.80 | 11.17 | 1.81M | +4.20% |
| 2026-10-01 | 10.65 | 10.87 | 10.43 | 10.72 | 1.92M | +1.52% |
| 2026-09-30 | 10.64 | 10.76 | 10.51 | 10.56 | 1.41M | +0.09% |
| 2026-09-29 | 10.66 | 10.70 | 10.43 | 10.55 | 918K | -0.28% |
| 2026-09-28 | 10.90 | 10.92 | 10.55 | 10.58 | 960K | -3.91% |
| 2026-09-25 | 11.02 | 11.19 | 10.97 | 11.01 | 986K | +0.55% |
| 2026-09-24 | 10.91 | 10.97 | 10.78 | 10.95 | 1.39M | -0.36% |
| 2026-09-23 | 11.25 | 11.35 | 10.96 | 10.99 | 759K | -2.66% |
| 2026-09-22 | 11.35 | 11.46 | 11.16 | 11.29 | 1.03M | -0.27% |
| 2026-09-21 | 11.20 | 11.36 | 11.04 | 11.32 | 1.36M | +1.98% |
| 2026-09-18 | 11.10 | 11.20 | 10.74 | 11.10 | 4.27M | +1.00% |
| 2026-09-17 | 11.54 | 11.55 | 10.97 | 10.99 | 1.93M | -1.43% |
| 2026-09-16 | 11.74 | 11.82 | 11.08 | 11.15 | 2.05M | -4.04% |
| 2026-09-15 | 11.18 | 11.73 | 11.18 | 11.62 | 2.42M | +3.29% |
| 2026-09-14 | 11.61 | 11.66 | 11.21 | 11.25 | 1.43M | -6.25% |
| 2026-09-11 | 11.90 | 12.20 | 11.90 | 12.00 | 1.03M | +3.09% |
| 2026-09-10 | 11.70 | 11.98 | 11.60 | 11.64 | 1.23M | -1.36% |
| 2026-09-09 | 11.86 | 12.11 | 11.75 | 11.80 | 1.21M | -1.34% |
| 2026-09-08 | 11.86 | 12.20 | 11.59 | 11.96 | 1.31M | +1.53% |
| 2026-09-04 | 11.68 | 11.84 | 11.64 | 11.78 | 931K | +1.46% |
| 2026-09-03 | 11.79 | 11.79 | 11.54 | 11.61 | 867K | -1.53% |
| 2026-09-02 | 11.74 | 11.82 | 11.53 | 11.79 | 1.05M | +0.60% |
| 2026-09-01 | 11.75 | 11.90 | 11.61 | 11.72 | 1.09M | -2.17% |
| 2026-08-31 | 12.02 | 12.12 | 11.83 | 11.98 | 1.25M | -0.33% |
| 2026-08-28 | 12.35 | 12.48 | 11.99 | 12.02 | 1.43M | -2.12% |
HLIT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HLIT — Frequently Asked Questions
Quick answers to the most common questions about buying HLIT stock.
How has HLIT stock performed recently?
HLIT declined -6.6% over the past year, below its 5-year annualized CAGR of -2.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HLIT's all-time high price?
Harmonic Inc. reached $157.50 on 2000-03-06. The 52-week high is $17.68. Current 1-year return of -6.6% places the stock further from historical peaks.
Where can I download HLIT historical price data?
This page provides HLIT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.