Harmonic Inc（HLIT）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	10.49	11.01	10.42	10.69	+1.04%	2,081,200
2026-10-15	9.76	10.67	9.69	10.58	+5.69%	2,228,300
2026-10-14	10.34	10.34	9.98	10.01	-4.94%	1,282,200
2026-10-13	10.38	10.62	10.30	10.53	+0.48%	1,062,300
2026-10-12	10.97	11.09	10.46	10.48	-4.64%	1,365,400
2026-10-09	11.26	11.27	10.98	10.99	-0.72%	1,269,400
2026-10-08	11.08	11.24	10.93	11.07	-1.77%	1,494,000
2026-10-07	11.04	11.30	11.04	11.27	+0.45%	1,194,600
2026-10-06	11.39	11.44	11.15	11.22	+0.00%	1,342,400
2026-10-05	11.15	11.38	10.97	11.22	+0.45%	1,489,100
2026-10-02	11.02	11.26	10.80	11.17	+4.20%	1,809,900
2026-10-01	10.65	10.87	10.43	10.72	+1.52%	1,920,400
2026-09-30	10.64	10.76	10.51	10.56	+0.09%	1,408,100
2026-09-29	10.66	10.70	10.43	10.55	-0.28%	917,600
2026-09-28	10.90	10.92	10.55	10.58	-3.91%	960,000
2026-09-25	11.02	11.19	10.97	11.01	+0.55%	986,000
2026-09-24	10.91	10.97	10.78	10.95	-0.36%	1,385,500
2026-09-23	11.25	11.35	10.96	10.99	-2.66%	758,000
2026-09-22	11.35	11.46	11.16	11.29	-0.27%	1,025,900
2026-09-21	11.20	11.36	11.04	11.32	+1.98%	1,359,900
2026-09-18	11.10	11.20	10.74	11.10	+1.00%	4,271,100
2026-09-17	11.54	11.55	10.97	10.99	-1.43%	1,932,700
2026-09-16	11.74	11.82	11.08	11.15	-4.04%	2,052,800
2026-09-15	11.18	11.73	11.18	11.62	+3.29%	2,422,900
2026-09-14	11.61	11.66	11.21	11.25	-6.25%	1,430,000
2026-09-11	11.90	12.20	11.90	12.00	+3.09%	1,027,900
2026-09-10	11.70	11.98	11.60	11.64	-1.36%	1,229,500
2026-09-09	11.86	12.11	11.75	11.80	-1.34%	1,205,400
2026-09-08	11.86	12.20	11.59	11.96	+1.53%	1,309,600
2026-09-04	11.68	11.84	11.64	11.78	+1.46%	930,900
2026-09-03	11.79	11.79	11.54	11.61	-1.53%	866,700
2026-09-02	11.74	11.82	11.53	11.79	+0.60%	1,054,000
2026-09-01	11.75	11.90	11.61	11.72	-2.17%	1,084,800
2026-08-31	12.02	12.12	11.83	11.98	-0.33%	1,250,600
2026-08-28	12.35	12.48	11.99	12.02	-2.12%	1,428,800
2026-08-27	12.61	12.72	12.25	12.28	-1.29%	1,135,600
2026-08-26	12.25	12.56	12.25	12.44	+1.06%	865,100
2026-08-25	12.25	12.33	11.98	12.31	+2.50%	1,049,001
2026-08-24	12.26	12.31	11.89	12.01	-3.69%	1,480,417
2026-08-21	12.48	12.64	12.23	12.47	+0.81%	1,174,000
2026-08-20	12.47	12.64	12.28	12.37	-1.51%	1,719,600
2026-08-19	12.90	12.98	12.53	12.56	-1.34%	2,148,600
2026-08-18	12.93	13.31	12.69	12.73	-5.21%	1,522,800
2026-08-17	13.84	13.84	13.41	13.43	-3.52%	1,380,000
2026-08-14	13.18	13.98	13.18	13.92	+6.42%	2,737,100
2026-08-13	14.48	15.06	12.76	13.08	+9.00%	6,882,300
2026-08-12	11.86	12.10	11.72	12.00	+4.80%	3,022,900
2026-08-11	11.80	11.88	11.38	11.45	-1.29%	1,466,900
2026-08-10	11.89	11.94	11.59	11.60	-2.03%	1,151,100
2026-08-07	11.90	11.96	11.68	11.84	+1.37%	760,900
2026-08-06	11.86	12.16	11.63	11.68	-2.50%	874,000
2026-08-05	12.21	12.26	11.87	11.98	-3.15%	1,437,900
2026-08-04	12.18	12.54	12.11	12.37	+4.83%	1,253,800
2026-08-03	11.50	11.83	11.43	11.80	+2.16%	1,057,200
2026-07-31	11.45	11.67	11.22	11.55	+2.94%	1,158,200
2026-07-30	11.01	11.26	10.93	11.22	+5.85%	1,035,800
2026-07-29	10.99	11.15	10.45	10.60	-4.16%	1,330,000
2026-07-28	11.05	11.09	10.54	11.06	-2.56%	1,456,100
2026-07-27	11.39	11.44	10.79	11.35	+1.43%	1,788,300
2026-07-24	11.61	11.62	11.09	11.19	-3.53%	1,392,700
2026-07-23	11.81	12.01	11.44	11.60	-3.33%	1,392,400
2026-07-22	12.26	12.38	11.94	12.00	-3.77%	1,088,200
2026-07-21	12.33	12.49	12.21	12.47	+3.66%	1,268,028
2026-07-20	12.22	12.30	11.90	12.03	+0.00%	1,271,494
2026-07-17	11.89	12.43	11.75	12.03	-1.39%	1,416,100
2026-07-16	12.73	12.81	12.11	12.20	-6.08%	2,313,100
2026-07-15	13.88	13.88	12.66	12.99	-4.97%	1,264,200
2026-07-14	13.84	13.96	13.50	13.67	+0.00%	1,271,200
2026-07-13	13.75	13.94	13.47	13.67	-2.70%	1,878,700
2026-07-10	13.95	14.17	13.89	14.05	-0.64%	1,033,900
2026-07-09	14.11	14.33	13.97	14.14	+2.99%	1,068,700
2026-07-08	13.26	13.76	13.17	13.73	+2.23%	1,583,200
2026-07-07	13.64	13.88	13.21	13.43	-3.73%	1,872,000
2026-07-06	14.24	14.58	13.87	13.95	-0.85%	1,755,400
2026-07-02	15.78	15.80	13.78	14.07	-10.84%	2,918,400
2026-07-01	15.99	16.27	15.62	15.78	-3.37%	2,007,600
2026-06-30	15.61	16.49	15.53	16.33	+3.62%	2,829,300
2026-06-29	14.95	15.79	14.61	15.76	+5.77%	2,607,200
2026-06-26	14.52	15.14	14.24	14.90	+0.34%	5,872,200
2026-06-25	14.78	15.06	14.27	14.85	+2.13%	1,696,000
2026-06-24	14.70	14.88	14.30	14.54	-0.82%	1,343,200
2026-06-23	14.52	14.87	14.15	14.66	-2.01%	2,552,800
2026-06-22	15.08	15.38	14.83	14.96	-0.80%	2,534,600
2026-06-18	15.39	15.39	14.89	15.08	+1.55%	3,707,900
2026-06-17	15.17	15.45	14.81	14.85	+0.34%	3,052,500
2026-06-16	15.09	15.26	14.63	14.80	-1.79%	1,532,400
2026-06-15	15.51	15.57	14.90	15.07	+0.94%	2,358,700
2026-06-12	14.51	15.12	14.27	14.93	+2.89%	2,057,800
2026-06-11	13.74	14.54	13.62	14.51	+7.48%	2,921,400
2026-06-10	13.38	13.99	13.38	13.50	+0.67%	2,065,000
2026-06-09	14.15	14.31	13.01	13.41	-4.83%	3,283,900
2026-06-08	13.70	14.35	13.42	14.09	+6.18%	2,846,000
2026-06-05	14.36	14.59	13.21	13.27	-9.17%	3,743,000
2026-06-04	14.41	14.66	14.06	14.61	-0.34%	3,947,900
2026-06-03	15.35	15.57	14.58	14.66	-5.91%	4,571,800
2026-06-02	15.85	16.38	15.57	15.58	-1.45%	4,779,200
2026-06-01	15.25	15.89	15.15	15.81	+4.63%	5,205,100
2026-05-29	16.62	16.66	14.90	15.11	-11.12%	10,072,100
2026-05-28	17.20	17.68	16.42	17.00	-0.64%	6,299,200
2026-05-27	16.63	17.20	15.45	17.11	+1.24%	8,384,100
2026-05-26	17.20	17.59	15.82	16.90	+11.18%	18,705,300
2026-05-22	14.30	15.26	13.76	15.20	+19.69%	12,973,800
2026-05-21	12.18	12.78	12.18	12.70	+3.17%	2,173,600
2026-05-20	12.40	12.68	12.15	12.31	+0.08%	1,850,600
2026-05-19	12.35	12.44	11.98	12.30	-1.44%	1,770,800
2026-05-18	12.66	12.76	12.24	12.48	-0.48%	1,652,700
2026-05-15	13.08	13.23	12.43	12.54	-6.00%	2,140,200
2026-05-14	13.67	13.85	12.97	13.34	-0.07%	2,245,200
2026-05-13	13.06	13.53	12.68	13.35	+3.09%	3,278,100
2026-05-12	14.55	15.39	12.54	12.95	+0.94%	7,935,300
2026-05-11	13.02	13.09	12.71	12.83	+0.16%	3,100,800
2026-05-08	12.34	12.88	12.22	12.81	+4.32%	2,390,300
2026-05-07	12.17	12.38	11.90	12.28	+0.82%	1,879,600
2026-05-06	11.84	12.33	11.76	12.18	+2.44%	1,898,100
2026-05-05	11.95	12.15	11.83	11.89	+0.76%	1,185,700
2026-05-04	11.75	12.00	11.61	11.80	+0.34%	1,275,100
2026-05-01	11.52	11.81	11.36	11.76	+2.89%	1,231,200
2026-04-30	10.44	11.72	10.34	11.43	+10.76%	3,118,400
2026-04-29	10.19	10.40	10.18	10.32	+1.08%	919,200
2026-04-28	10.50	10.50	10.13	10.21	-2.67%	808,200
2026-04-27	10.56	10.61	10.41	10.49	-0.66%	870,700
2026-04-24	10.45	10.66	10.40	10.56	+1.25%	703,900
2026-04-23	10.64	10.69	10.34	10.43	-1.97%	650,900
2026-04-22	10.88	10.91	10.57	10.64	-1.66%	816,500
2026-04-21	10.83	10.94	10.67	10.82	-0.09%	876,700
2026-04-20	10.46	10.89	10.45	10.83	+3.14%	949,200
2026-04-17	10.41	10.75	10.33	10.50	+2.74%	1,081,800
2026-04-16	9.88	10.23	9.83	10.22	+3.44%	1,154,200
2026-04-15	9.79	9.89	9.63	9.88	+1.02%	908,900
2026-04-14	9.96	10.04	9.75	9.78	-1.71%	891,900
2026-04-13	9.71	9.96	9.70	9.95	+2.05%	725,700
2026-04-10	9.73	9.80	9.66	9.75	+0.62%	622,500
2026-04-09	9.57	9.73	9.57	9.69	+0.83%	816,500
2026-04-08	9.80	9.84	9.54	9.61	+2.45%	1,342,200
2026-04-07	9.27	9.39	9.16	9.38	+0.97%	941,400
2026-04-06	9.18	9.31	9.10	9.29	+0.98%	833,000
2026-04-02	8.83	9.24	8.83	9.20	+1.32%	903,700
2026-04-01	9.15	9.25	9.02	9.08	+1.11%	849,100
2026-03-31	9.00	9.05	8.71	8.98	+1.47%	1,311,400
2026-03-30	9.33	9.40	8.47	8.85	-5.65%	2,294,600
2026-03-27	9.36	9.67	9.33	9.38	-0.21%	970,567
2026-03-26	9.41	9.56	9.37	9.40	-1.16%	707,717
2026-03-25	9.46	9.59	9.38	9.51	+2.04%	728,514
2026-03-24	9.16	9.47	9.10	9.32	+0.65%	1,125,677
2026-03-23	9.27	9.36	9.06	9.26	+2.89%	1,115,109
2026-03-20	9.27	9.33	8.86	9.00	-2.81%	2,304,823
2026-03-19	9.24	9.54	9.20	9.26	-0.86%	1,174,204
2026-03-18	9.53	9.69	9.32	9.34	-2.10%	1,087,768
2026-03-17	9.48	9.67	9.45	9.54	+0.63%	808,446
2026-03-16	9.37	9.59	9.37	9.48	+1.83%	905,611
2026-03-13	9.46	9.52	9.18	9.31	-0.64%	942,918
2026-03-12	9.16	9.45	9.00	9.37	+0.32%	1,360,049
2026-03-11	9.42	9.52	9.28	9.34	-1.48%	602,336
2026-03-10	9.55	9.63	9.36	9.48	-0.32%	839,106
2026-03-09	9.20	9.54	8.91	9.51	+1.39%	1,474,152
2026-03-06	9.66	9.87	9.30	9.38	-5.54%	1,056,686
2026-03-05	10.09	10.11	9.56	9.93	-2.84%	1,844,994
2026-03-04	10.31	10.32	10.02	10.22	+0.10%	889,344
2026-03-03	10.85	10.85	10.00	10.21	-6.67%	1,267,289
2026-03-02	10.50	11.06	10.29	10.94	+2.92%	1,816,586
2026-02-27	10.36	10.90	10.36	10.63	+0.95%	1,734,137
2026-02-26	10.39	10.57	10.28	10.53	+1.84%	1,301,319
2026-02-25	10.47	10.61	10.22	10.34	-0.96%	1,274,500
2026-02-24	10.32	10.91	10.32	10.44	+1.46%	1,700,349
2026-02-23	10.76	10.81	10.05	10.29	-5.60%	1,967,965
2026-02-20	12.00	12.18	10.77	10.90	+1.58%	2,517,538
2026-02-19	10.55	10.82	10.45	10.73	+1.61%	1,250,446
2026-02-18	10.73	10.76	10.52	10.56	-1.77%	839,241
2026-02-17	10.65	10.92	10.36	10.75	+0.66%	1,126,258
2026-02-13	10.16	10.78	10.09	10.68	+5.22%	1,033,695
2026-02-12	10.02	10.21	9.93	10.15	+1.40%	853,794
2026-02-11	10.44	10.47	9.87	10.01	-3.19%	867,566
2026-02-10	10.39	10.61	10.32	10.34	+0.49%	696,612
2026-02-09	10.10	10.39	9.98	10.29	+1.88%	629,469
2026-02-06	9.77	10.16	9.71	10.10	+4.99%	865,423
2026-02-05	9.62	9.73	9.52	9.62	-0.72%	659,633
2026-02-04	9.93	10.08	9.55	9.69	-1.52%	701,827
2026-02-03	10.01	10.10	9.66	9.84	-1.30%	962,108
2026-02-02	9.72	10.20	9.71	9.97	+2.57%	917,211
2026-01-30	9.82	10.06	9.71	9.72	-1.42%	877,633
2026-01-29	9.98	10.08	9.73	9.86	-1.79%	770,910
2026-01-28	10.34	10.45	9.91	10.04	-2.05%	704,575
2026-01-27	10.27	10.43	10.23	10.25	-0.19%	636,098
2026-01-26	10.25	10.43	10.23	10.27	+0.20%	833,545
2026-01-23	10.50	10.54	10.19	10.25	-2.38%	905,877
2026-01-22	10.33	10.62	10.31	10.50	+3.24%	1,630,522
2026-01-21	9.95	10.22	9.92	10.17	+3.04%	1,079,618
2026-01-20	9.85	10.08	9.80	9.87	-1.99%	944,075
2026-01-16	10.24	10.29	10.03	10.07	-1.47%	1,188,862
2026-01-15	10.00	10.42	10.00	10.22	+2.71%	1,070,873
2026-01-14	10.16	10.32	9.91	9.95	-2.74%	1,155,335
2026-01-13	10.06	10.39	10.06	10.23	+1.69%	1,030,745
2026-01-12	9.54	10.16	9.54	10.06	+4.47%	1,221,690
2026-01-09	9.55	9.72	9.27	9.63	+0.31%	1,148,002
2026-01-08	10.04	10.08	9.59	9.60	-4.95%	943,875
2026-01-07	10.04	10.10	9.85	10.10	+0.40%	958,651
2026-01-06	10.01	10.10	9.84	10.06	+0.30%	1,170,112
2026-01-05	10.01	10.20	9.93	10.03	+0.10%	1,029,966
2026-01-02	9.96	10.08	9.86	10.02	+1.31%	648,830
2025-12-31	9.98	10.00	9.86	9.89	-0.60%	690,497
2025-12-30	9.98	10.02	9.92	9.95	-0.40%	540,565
2025-12-29	9.96	10.00	9.87	9.99	+0.30%	665,374
2025-12-26	9.99	10.05	9.86	9.96	-0.10%	573,631
2025-12-24	10.04	10.04	9.90	9.97	-0.30%	275,200
2025-12-23	9.90	10.08	9.88	10.00	+0.30%	882,796
2025-12-22	9.88	10.08	9.81	9.97	+0.91%	949,966
2025-12-19	10.14	10.21	9.83	9.88	-2.66%	2,681,485
2025-12-18	10.44	10.51	10.08	10.15	-1.65%	1,072,311
2025-12-17	10.18	10.61	10.12	10.32	-0.96%	1,307,185
2025-12-16	10.64	10.67	10.32	10.42	-0.38%	1,185,128
2025-12-15	10.32	10.59	10.28	10.46	+1.75%	1,389,921
2025-12-12	10.67	10.75	10.27	10.28	-4.01%	1,557,781
2025-12-11	10.69	10.75	10.45	10.71	+0.75%	1,587,839
2025-12-10	10.45	10.79	10.29	10.63	+1.72%	1,535,097
2025-12-09	10.32	10.56	10.10	10.45	+1.36%	1,471,421
2025-12-08	10.32	10.70	10.13	10.31	+6.40%	1,979,662
2025-12-05	9.60	9.69	9.53	9.69	+1.15%	751,467
2025-12-04	9.71	9.71	9.53	9.58	-1.84%	602,231
2025-12-03	9.68	9.79	9.52	9.76	+0.93%	762,004
2025-12-02	9.54	9.70	9.49	9.67	+2.76%	792,120
2025-12-01	9.47	9.56	9.35	9.41	-1.57%	752,349
2025-11-28	9.58	9.60	9.47	9.56	+0.21%	365,159
2025-11-26	9.48	9.65	9.40	9.54	+0.63%	1,360,228
2025-11-25	9.12	9.51	9.09	9.48	+5.22%	1,086,385
2025-11-24	8.89	9.11	8.82	9.01	+1.58%	1,714,718
2025-11-21	8.87	8.99	8.73	8.87	+0.23%	1,108,620
2025-11-20	9.42	9.42	8.81	8.85	-3.80%	791,464
2025-11-19	9.30	9.40	9.12	9.20	-0.86%	1,154,090
2025-11-18	9.21	9.37	9.04	9.28	-0.22%	1,614,938
2025-11-17	9.47	9.55	9.28	9.30	-2.72%	917,782
2025-11-14	9.44	9.64	9.42	9.56	-0.52%	895,150
2025-11-13	10.26	10.33	9.50	9.61	-6.34%	1,027,979
2025-11-12	10.28	10.38	10.21	10.26	+0.29%	1,040,215
2025-11-11	10.03	10.34	10.02	10.23	+1.39%	830,367
2025-11-10	10.23	10.26	9.95	10.09	+0.80%	886,634
2025-11-07	10.07	10.19	9.92	10.01	-1.67%	700,145
2025-11-06	10.47	10.62	10.14	10.18	-2.49%	791,056
2025-11-05	10.40	10.59	10.35	10.44	+0.10%	1,119,799
2025-11-04	11.29	11.49	10.19	10.43	-2.25%	1,994,871
2025-11-03	10.71	10.79	10.39	10.67	-0.28%	1,143,204
2025-10-31	10.57	10.87	10.50	10.70	+0.47%	1,052,156
2025-10-30	10.38	10.82	10.34	10.65	+2.60%	1,185,470
2025-10-29	10.50	10.57	10.24	10.38	-1.61%	624,653
2025-10-28	10.41	10.60	10.34	10.55	+0.76%	401,713
2025-10-27	10.48	10.58	10.45	10.47	+0.19%	459,040
2025-10-24	10.56	10.56	10.44	10.45	+0.48%	434,605
2025-10-23	10.34	10.51	10.30	10.40	+0.29%	544,646
2025-10-22	10.32	10.38	10.10	10.37	+0.39%	518,342
2025-10-21	10.29	10.40	10.14	10.33	+0.39%	471,015
2025-10-20	10.28	10.43	10.27	10.29	+0.88%	642,521

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+14.24%）。最弱月份：7月（-20.07%）。基于2年每日数据（2025–2026）。

1月-8.38%
2月+0.17%
3月-12.67%
4月+10.01%
5月+14.24%
6月+3.96%
7月-20.07%
8月+8.37%
9月-1.93%
10月+0.94%
11月-10.40%
12月+5.10%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Harmonic Inc（HLIT）最新收盘价是多少？

2026-10-16 收于 10.69，来自Closelook数据湖的每日价格记录。

HLIT 的52周最高价和最低价是多少？

过去52周最高 17.68、最低 8.47（截至 2026-10-16）。

Harmonic Inc 历史上最强和最弱的月份是哪个？

历史上，HLIT 最强的日历月份是5月（平均 +14.24%），最弱的是7月（平均 -20.07%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。