Harmonic Inc. (HLIT) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -1.0%
- 3M
- +50.2%
- YTD
- +39.2%
- 1Y
- +37.2%
- 3Y
- -3.3%
- 5Y
- +10.9%
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
- +6.1%
HLIT Stock Price Trajectory (1995–2026)
As of July 7, 2026, Harmonic Inc. (HLIT) trades at $13.95, representing a +37.2% return over the past year. The stock has delivered a +67.9% total return over five years (+10.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $157.50 on March 6, 2000. From this peak, HLIT has corrected -91.1%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers VIAV (+314.7% 1Y), ADTN (+33.4% 1Y), and CALX (-28.0% 1Y), HLIT has underperformed the peer group average. Compare HLIT vs VIAV →
HLIT Historical Price Data · from 1995
Rows 1–50 of 7,831| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 14.23 | 14.59 | 13.87 | 13.95 | 1.69M | -0.85% |
| 2026-07-02 | 15.78 | 15.80 | 13.78 | 14.07 | 2.81M | -10.84% |
| 2026-07-01 | 15.99 | 16.27 | 15.63 | 15.78 | 1.92M | -3.37% |
| 2026-06-30 | 15.61 | 16.49 | 15.53 | 16.33 | 2.82M | +3.62% |
| 2026-06-29 | 14.95 | 15.79 | 14.61 | 15.76 | 2.45M | +5.77% |
| 2026-06-26 | 14.42 | 15.12 | 14.24 | 14.90 | 0 | +0.34% |
| 2026-06-25 | 14.78 | 15.05 | 14.27 | 14.85 | 1.65M | +2.13% |
| 2026-06-24 | 14.70 | 14.88 | 14.30 | 14.54 | 1.07M | -0.82% |
| 2026-06-23 | 14.51 | 14.87 | 14.15 | 14.66 | 2.03M | -2.01% |
| 2026-06-22 | 15.08 | 15.38 | 14.83 | 14.96 | 2.15M | -0.80% |
| 2026-06-18 | 15.39 | 15.39 | 14.89 | 15.08 | 3.25M | +1.55% |
| 2026-06-17 | 15.16 | 15.45 | 14.81 | 14.85 | 3.05M | +0.34% |
| 2026-06-16 | 15.13 | 15.26 | 14.63 | 14.80 | 1.40M | -1.79% |
| 2026-06-15 | 15.53 | 15.57 | 14.90 | 15.07 | 2.27M | +0.94% |
| 2026-06-12 | 14.51 | 15.12 | 14.28 | 14.93 | 2.05M | +2.89% |
| 2026-06-11 | 13.74 | 14.54 | 13.62 | 14.51 | 2.81M | +7.48% |
| 2026-06-10 | 13.53 | 13.99 | 13.38 | 13.50 | 2.03M | +0.67% |
| 2026-06-09 | 14.15 | 14.31 | 13.01 | 13.41 | 3.00M | -4.83% |
| 2026-06-08 | 13.78 | 14.35 | 13.42 | 14.09 | 2.83M | +6.18% |
| 2026-06-05 | 14.42 | 14.54 | 13.21 | 13.27 | 3.55M | -9.17% |
| 2026-06-04 | 14.41 | 14.66 | 14.06 | 14.61 | 3.20M | -0.34% |
| 2026-06-03 | 15.35 | 15.56 | 14.57 | 14.66 | 4.45M | -5.91% |
| 2026-06-02 | 15.84 | 16.38 | 15.57 | 15.58 | 4.45M | -1.45% |
| 2026-06-01 | 15.31 | 15.88 | 15.15 | 15.81 | 5.17M | +4.63% |
| 2026-05-29 | 16.62 | 16.66 | 14.90 | 15.11 | 9.95M | -11.12% |
| 2026-05-28 | 17.10 | 17.68 | 16.42 | 17.00 | 6.15M | -0.64% |
| 2026-05-27 | 16.50 | 17.20 | 15.45 | 17.11 | 8.06M | +1.24% |
| 2026-05-26 | 17.20 | 17.59 | 15.82 | 16.90 | 18.33M | +11.18% |
| 2026-05-22 | 14.30 | 15.26 | 13.76 | 15.20 | 12.07M | +19.69% |
| 2026-05-21 | 12.18 | 12.78 | 12.18 | 12.70 | 1.87M | +3.17% |
| 2026-05-20 | 12.37 | 12.68 | 12.15 | 12.31 | 1.77M | +0.08% |
| 2026-05-19 | 12.14 | 12.44 | 11.97 | 12.30 | 1.75M | -1.44% |
| 2026-05-18 | 12.65 | 12.76 | 12.24 | 12.48 | 1.60M | -0.48% |
| 2026-05-15 | 13.07 | 13.22 | 12.43 | 12.54 | 2.10M | -6.00% |
| 2026-05-14 | 13.67 | 13.85 | 12.98 | 13.34 | 2.05M | -0.07% |
| 2026-05-13 | 13.06 | 13.53 | 12.68 | 13.35 | 3.19M | +3.09% |
| 2026-05-12 | 14.55 | 15.39 | 12.54 | 12.95 | 7.65M | +0.94% |
| 2026-05-11 | 12.91 | 13.09 | 12.71 | 12.83 | 2.58M | +0.16% |
| 2026-05-08 | 12.37 | 12.88 | 12.21 | 12.81 | 2.29M | +4.32% |
| 2026-05-07 | 12.18 | 12.38 | 11.90 | 12.28 | 1.84M | +0.82% |
| 2026-05-06 | 11.89 | 12.33 | 11.76 | 12.18 | 1.85M | +2.44% |
| 2026-05-05 | 11.95 | 12.14 | 11.82 | 11.89 | 1.10M | +0.76% |
| 2026-05-04 | 11.75 | 11.99 | 11.61 | 11.80 | 1.24M | +0.34% |
| 2026-05-01 | 11.46 | 11.81 | 11.36 | 11.76 | 1.22M | +2.89% |
| 2026-04-30 | 10.44 | 11.71 | 10.34 | 11.43 | 2.68M | +10.76% |
| 2026-04-29 | 10.19 | 10.39 | 10.18 | 10.32 | 861K | +1.08% |
| 2026-04-28 | 10.48 | 10.48 | 10.13 | 10.21 | 789K | -2.67% |
| 2026-04-27 | 10.56 | 10.61 | 10.40 | 10.49 | 807K | -0.66% |
| 2026-04-24 | 10.45 | 10.66 | 10.38 | 10.56 | 420K | +1.25% |
| 2026-04-23 | 10.64 | 10.68 | 10.34 | 10.43 | 528K | -1.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +37.2% over the past year, beating its 5-year annualized CAGR of +10.9%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +37.2% places the stock closer to 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.