Harmonic Stock Price History
| HLIT Stock | USD 9.25 0.09 0.96% |
Below is the normalized historical share price chart for Harmonic extending back to May 23, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Harmonic stands at 9.25, as last reported on the 19th of July, with the highest price reaching 9.47 and the lowest price hitting 9.24 during the day.
If you're considering investing in Harmonic Stock, it is important to understand the factors that can impact its price. Currently, Harmonic is not too volatile. Harmonic holds Efficiency (Sharpe) Ratio of 0.0662, which attests that the entity had a 0.0662 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Harmonic, which you can use to evaluate the volatility of the firm. Please check out Harmonic's Downside Deviation of 2.74, risk adjusted performance of 0.0361, and Market Risk Adjusted Performance of 0.0572 to validate if the risk estimate we provide is consistent with the expected return of 0.16%. Issuance Of Capital Stock is likely to gain to about 8.2 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 294.4 M in 2025. . At this time, Harmonic's Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 3.74 in 2025, whereas Price To Operating Cash Flows Ratio is likely to drop 23.37 in 2025. Harmonic Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 22nd of May 1995 | 200 Day MA 11.0981 | 50 Day MA 9.2804 | Beta 1.048 |
Sharpe Ratio = 0.0662
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | HLIT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.41 actual daily | 21 79% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average Harmonic is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Harmonic by adding it to a well-diversified portfolio.
Price Book 2.3424 | Enterprise Value Ebitda 10.5251 | Price Sales 1.5166 | Shares Float 111.6 M | Wall Street Target Price 11.5833 |
Harmonic Stock Price History Chart
There are several ways to analyze Harmonic Stock price data. The simplest method is using a basic Harmonic candlestick price chart, which shows Harmonic price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 7, 2025 | 10.17 |
| Lowest Price | April 22, 2025 | 8.67 |
Harmonic July 19, 2025 Stock Price Synopsis
Various analyses of Harmonic's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Harmonic Stock. It can be used to describe the percentage change in the price of Harmonic from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Harmonic Stock.| Harmonic Price Daily Balance Of Power | (0.39) | |
| Harmonic Accumulation Distribution | 20,894 | |
| Harmonic Price Rate Of Daily Change | 0.99 | |
| Harmonic Price Action Indicator | (0.15) |
Harmonic July 19, 2025 Stock Price Analysis
Harmonic Stock Price History Data
The price series of Harmonic for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 1.64 with a coefficient of variation of 3.43. Under current investment horizon, the daily prices are spread out with arithmetic mean of 9.22. The median price for the last 90 days is 9.19. The company completed 2:1 stock split on 15th of October 1999.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 9.37 | 9.47 | 9.24 | 9.25 | 860,292 | |
07/17/2025 | 9.15 | 9.40 | 9.14 | 9.34 | 1,552,745 | |
07/16/2025 | 9.10 | 9.15 | 8.95 | 9.12 | 982,885 | |
| 07/15/2025 | 9.30 | 9.39 | 8.91 | 9.01 | 1,359,679 | |
| 07/14/2025 | 9.13 | 9.39 | 9.04 | 9.24 | 1,336,684 | |
| 07/11/2025 | 9.25 | 9.39 | 9.01 | 9.16 | 1,371,360 | |
07/10/2025 | 9.45 | 9.52 | 9.30 | 9.30 | 1,667,028 | |
07/09/2025 | 9.21 | 9.48 | 9.09 | 9.46 | 1,235,975 | |
| 07/08/2025 | 10.00 | 10.06 | 8.81 | 9.19 | 2,841,520 | |
07/07/2025 | 9.79 | 10.20 | 9.75 | 10.17 | 2,384,000 | |
07/03/2025 | 9.82 | 9.91 | 9.78 | 9.81 | 526,830 | |
07/02/2025 | 9.78 | 9.81 | 9.62 | 9.77 | 857,301 | |
07/01/2025 | 9.44 | 9.95 | 9.43 | 9.82 | 1,557,651 | |
| 06/30/2025 | 9.58 | 9.65 | 9.46 | 9.47 | 1,169,792 | |
06/27/2025 | 9.45 | 9.53 | 9.31 | 9.49 | 3,322,776 | |
06/26/2025 | 9.25 | 9.46 | 9.15 | 9.42 | 940,744 | |
| 06/25/2025 | 9.33 | 9.36 | 9.20 | 9.25 | 548,142 | |
| 06/24/2025 | 9.18 | 9.34 | 9.13 | 9.29 | 642,770 | |
| 06/23/2025 | 8.87 | 9.07 | 8.82 | 9.06 | 499,079 | |
06/20/2025 | 8.91 | 9.01 | 8.74 | 8.88 | 2,271,075 | |
06/18/2025 | 8.72 | 8.91 | 8.71 | 8.79 | 1,139,843 | |
06/17/2025 | 8.86 | 8.96 | 8.67 | 8.69 | 779,711 | |
06/16/2025 | 8.98 | 9.06 | 8.89 | 8.91 | 680,572 | |
06/13/2025 | 9.11 | 9.15 | 8.83 | 8.85 | 872,999 | |
06/12/2025 | 9.14 | 9.40 | 9.09 | 9.26 | 768,347 | |
| 06/11/2025 | 9.65 | 9.65 | 9.17 | 9.18 | 723,217 | |
06/10/2025 | 9.68 | 9.74 | 9.57 | 9.59 | 495,010 | |
06/09/2025 | 9.54 | 9.65 | 9.44 | 9.63 | 725,702 | |
06/06/2025 | 9.50 | 9.50 | 9.34 | 9.49 | 460,503 | |
06/05/2025 | 9.39 | 9.42 | 9.27 | 9.32 | 427,254 | |
06/04/2025 | 9.47 | 9.50 | 9.38 | 9.40 | 663,096 | |
| 06/03/2025 | 9.15 | 9.50 | 9.12 | 9.46 | 859,578 | |
06/02/2025 | 9.00 | 9.09 | 8.95 | 9.05 | 706,516 | |
| 05/30/2025 | 9.12 | 9.13 | 8.96 | 9.02 | 654,283 | |
05/29/2025 | 9.27 | 9.29 | 9.07 | 9.19 | 588,271 | |
05/28/2025 | 9.15 | 9.23 | 9.06 | 9.17 | 576,421 | |
05/27/2025 | 9.06 | 9.22 | 8.98 | 9.14 | 524,151 | |
05/23/2025 | 8.96 | 8.99 | 8.90 | 8.94 | 613,530 | |
| 05/22/2025 | 9.24 | 9.29 | 9.08 | 9.09 | 480,843 | |
05/21/2025 | 9.19 | 9.37 | 9.12 | 9.24 | 778,932 | |
05/20/2025 | 9.35 | 9.43 | 9.30 | 9.34 | 498,082 | |
05/19/2025 | 9.43 | 9.46 | 9.35 | 9.38 | 500,821 | |
05/16/2025 | 9.61 | 9.63 | 9.46 | 9.54 | 768,742 | |
| 05/15/2025 | 9.60 | 9.66 | 9.53 | 9.60 | 573,516 | |
05/14/2025 | 9.76 | 9.80 | 9.55 | 9.60 | 655,233 | |
05/13/2025 | 9.72 | 9.87 | 9.66 | 9.73 | 630,340 | |
05/12/2025 | 9.47 | 9.76 | 9.33 | 9.72 | 1,427,870 | |
05/09/2025 | 9.10 | 9.22 | 9.05 | 9.08 | 760,053 | |
| 05/08/2025 | 9.01 | 9.15 | 8.97 | 9.08 | 680,651 | |
05/07/2025 | 8.93 | 9.00 | 8.79 | 8.89 | 648,281 | |
05/06/2025 | 8.84 | 8.98 | 8.79 | 8.92 | 862,626 | |
05/05/2025 | 8.92 | 9.07 | 8.86 | 8.93 | 967,606 | |
05/02/2025 | 9.13 | 9.18 | 8.93 | 9.00 | 1,710,909 | |
05/01/2025 | 9.05 | 9.17 | 8.98 | 9.02 | 944,141 | |
04/30/2025 | 9.26 | 9.33 | 8.74 | 8.98 | 1,340,770 | |
04/29/2025 | 9.09 | 9.56 | 8.73 | 9.43 | 2,141,330 | |
04/28/2025 | 9.18 | 9.33 | 9.15 | 9.31 | 1,154,707 | |
04/25/2025 | 9.01 | 9.24 | 9.00 | 9.21 | 653,646 | |
04/24/2025 | 8.77 | 9.09 | 8.75 | 9.07 | 978,389 | |
04/23/2025 | 8.98 | 9.13 | 8.74 | 8.80 | 1,249,325 | |
04/22/2025 | 8.67 | 8.77 | 8.59 | 8.67 | 1,367,812 |
About Harmonic Stock history
Harmonic investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Harmonic is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Harmonic will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Harmonic stock prices may prove useful in developing a viable investing in Harmonic
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 117.5 M | 87.1 M | |
| Net Income Applicable To Common Shares | 25.4 M | 26.6 M |
Harmonic Quarterly Net Working Capital |
|
Harmonic Stock Technical Analysis
Harmonic technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Center Now
Portfolio CenterAll portfolio management and optimization tools to improve performance of your portfolios |
| All Next | Launch Module |
Harmonic Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Harmonic's price direction in advance. Along with the technical and fundamental analysis of Harmonic Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Harmonic to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0361 | |||
| Jensen Alpha | (0.12) | |||
| Total Risk Alpha | (0.27) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | 0.0472 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Harmonic Stock Analysis
When running Harmonic's price analysis, check to measure Harmonic's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Harmonic is operating at the current time. Most of Harmonic's value examination focuses on studying past and present price action to predict the probability of Harmonic's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Harmonic's price. Additionally, you may evaluate how the addition of Harmonic to your portfolios can decrease your overall portfolio volatility.