Harmonic Stock Price History

HLIT Stock  USD 12.39  0.31  2.57%   
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 12.39, as last reported on the 21st of November, with the highest price reaching 12.44 and the lowest price hitting 12.08 during the day.
IPO Date
22nd of May 1995
200 Day MA
12.6169
50 Day MA
13.3076
Beta
0.893
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Harmonic Stock, it is important to understand the factors that can impact its price. Harmonic holds Efficiency (Sharpe) Ratio of -0.0419, which attests that the entity had a -0.0419% return per unit of risk over the last 3 months. Harmonic exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Harmonic's Market Risk Adjusted Performance of (0.08), risk adjusted performance of (0.02), and Standard Deviation of 3.73 to validate the risk estimate we provide.
  
Issuance Of Capital Stock is likely to gain to about 8.4 M in 2024, whereas Total Stockholder Equity is likely to drop slightly above 286.9 M in 2024. . At this time, Harmonic's Price Fair Value is comparatively stable compared to the past year. Harmonic Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0419

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHLIT

Estimated Market Risk

 3.74
  actual daily
33
67% of assets are more volatile

Expected Return

 -0.16
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Harmonic is not performing at its full potential. However, 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 Harmonic to a well-diversified portfolio.
Price Book
3.3171
Enterprise Value Ebitda
53.5642
Price Sales
2.2571
Shares Float
113.6 M
Wall Street Target Price
14.9286

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 PriceOctober 28, 202414.82
Lowest PriceNovember 1, 202410.96

Harmonic November 21, 2024 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 0.86 
Harmonic Accumulation Distribution 41,903 
Harmonic Price Rate Of Daily Change 1.03 
Harmonic Price Action Indicator 0.29 

Harmonic November 21, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Harmonic Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Harmonic intraday prices and daily technical indicators to check the level of noise trading in Harmonic Stock and then apply it to test your longer-term investment strategies against Harmonic.

Harmonic Stock Price History Data

The price series of Harmonic for the period between Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 3.86 with a coefficient of variation of 7.93. Under current investment horizon, the daily prices are spread out with arithmetic mean of 13.48. The median price for the last 90 days is 13.81. The company completed 2:1 stock split on 15th of October 1999.
OpenHighLowCloseVolume
11/21/2024 12.08  12.44  12.08  12.39  1,447,995 
11/20/2024 12.21  12.28  12.05  12.08  634,646 
11/19/2024 11.82  12.23  11.53  12.21  852,367 
11/18/2024 12.50  12.50  11.93  11.95  1,007,438 
11/15/2024 12.40  12.40  11.86  11.92  1,360,774 
11/14/2024 12.36  12.44  12.01  12.40  897,320 
11/13/2024 12.58  12.59  12.26  12.32  1,104,711 
11/12/2024 12.43  12.60  12.35  12.58  1,098,478 
11/11/2024 12.20  12.59  12.11  12.54  1,000,079 
11/08/2024 12.03  12.31  12.01  12.05  1,683,255 
11/07/2024 12.02  12.22  11.85  11.95  808,130 
11/06/2024 12.02  12.19  11.50  12.02  1,270,336 
11/05/2024 11.08  11.74  11.02  11.63  1,306,177 
11/04/2024 10.90  11.40  10.88  11.12  1,168,252 
11/01/2024 11.05  11.16  10.82  10.96  1,759,717 
10/31/2024 11.54  11.55  10.91  11.09  2,245,331 
10/30/2024 11.13  11.62  11.06  11.58  2,723,442 
10/29/2024 10.93  11.57  10.39  11.10  7,261,024 
10/28/2024 14.83  15.46  14.69  14.82  2,739,357 
10/25/2024 14.82  14.91  14.71  14.78  774,451 
10/24/2024 14.48  14.72  14.42  14.70  573,875 
10/23/2024 14.54  14.57  14.24  14.45  538,554 
10/22/2024 14.30  14.59  14.21  14.54  447,908 
10/21/2024 14.40  14.51  14.30  14.37  446,265 
10/18/2024 14.49  14.55  14.37  14.45  561,763 
10/17/2024 14.30  14.51  14.24  14.43  471,466 
10/16/2024 14.28  14.34  14.17  14.30  566,945 
10/15/2024 13.92  14.37  13.79  14.16  1,002,232 
10/14/2024 13.71  13.79  13.57  13.78  403,820 
10/11/2024 13.46  13.69  13.46  13.67  376,513 
10/10/2024 13.55  13.55  13.36  13.46  545,003 
10/09/2024 13.37  13.69  13.28  13.59  729,793 
10/08/2024 13.31  13.71  13.29  13.37  767,363 
10/07/2024 13.63  13.72  13.20  13.24  985,800 
10/04/2024 13.95  13.98  13.71  13.76  639,933 
10/03/2024 13.76  13.85  13.55  13.73  696,673 
10/02/2024 13.84  14.05  13.80  13.89  583,718 
10/01/2024 14.58  14.58  13.92  13.95  689,360 
09/30/2024 14.40  14.75  14.28  14.57  1,018,867 
09/27/2024 14.63  14.78  14.47  14.49  1,077,227 
09/26/2024 14.41  14.50  14.31  14.48  841,609 
09/25/2024 14.38  14.51  14.21  14.23  858,908 
09/24/2024 14.25  14.50  14.15  14.40  880,940 
09/23/2024 14.22  14.44  14.17  14.24  656,485 
09/20/2024 14.06  14.26  13.98  14.05  2,163,270 
09/19/2024 13.96  14.15  13.59  14.13  1,078,254 
09/18/2024 13.57  13.87  13.35  13.59  1,151,215 
09/17/2024 13.50  13.75  13.46  13.59  674,711 
09/16/2024 13.41  13.52  13.19  13.45  728,191 
09/13/2024 13.85  13.98  13.36  13.41  2,399,564 
09/12/2024 13.96  13.96  13.72  13.81  1,180,926 
09/11/2024 13.48  14.01  13.40  13.84  2,744,512 
09/10/2024 13.42  13.76  13.35  13.58  2,032,280 
09/09/2024 13.34  13.60  13.05  13.36  757,855 
09/06/2024 13.88  13.91  13.13  13.32  1,233,944 
09/05/2024 14.13  14.19  13.91  13.91  944,530 
09/04/2024 14.14  14.22  13.96  14.06  657,003 
09/03/2024 14.32  14.42  14.12  14.16  988,639 
08/30/2024 14.68  14.77  14.43  14.45  1,056,715 
08/29/2024 14.32  14.80  14.32  14.66  710,540 
08/28/2024 14.27  14.43  14.10  14.25  787,918 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding117.4 M85.7 M
Net Income Applicable To Common Shares25.4 M26.6 M

Harmonic Quarterly Net Working Capital

174.71 Million

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.
A focus of Harmonic technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Harmonic trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
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.

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.