Harmony Biosciences Holdings, Inc. HRMY
NASDAQ · United States · Health Technology
$39.57+0.31 (+0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.57 | +0.79% | $39.58 | $40.46 | $39.08 | 1.19M |
| 2026-09-30 | $39.26 | -0.08% | $39.30 | $39.56 | $38.72 | 667.50K |
| 2026-09-29 | $39.29 | -1.80% | $39.87 | $40.52 | $39.15 | 786.70K |
| 2026-09-28 | $40.01 | -3.03% | $41.29 | $41.53 | $39.53 | 874.40K |
| 2026-09-25 | $41.26 | +0.24% | $41.37 | $41.60 | $40.89 | 556.90K |
| 2026-09-24 | $41.16 | +1.68% | $40.63 | $41.79 | $40.00 | 906.40K |
| 2026-09-23 | $40.48 | -2.53% | $41.61 | $42.08 | $39.72 | 1.08M |
| 2026-09-22 | $41.53 | -1.35% | $42.10 | $42.37 | $41.36 | 577.90K |
| 2026-09-21 | $42.10 | +0.19% | $41.87 | $42.52 | $41.20 | 839.00K |
| 2026-09-18 | $42.02 | -1.68% | $42.57 | $43.27 | $41.90 | 3.82M |
| 2026-09-17 | $42.74 | +1.26% | $42.59 | $43.01 | $42.10 | 641.40K |
| 2026-09-16 | $42.21 | +0.09% | $42.28 | $43.05 | $42.06 | 1.60M |
| 2026-09-15 | $42.17 | +1.52% | $41.64 | $42.19 | $40.94 | 1.21M |
| 2026-09-14 | $41.54 | +0.05% | $41.93 | $42.25 | $41.48 | 1.04M |
| 2026-09-11 | $41.52 | +1.02% | $41.30 | $41.72 | $40.92 | 1.12M |
| 2026-09-10 | $41.10 | -1.25% | $41.26 | $41.72 | $40.93 | 736.80K |
| 2026-09-09 | $41.62 | -1.07% | $42.01 | $42.40 | $41.23 | 1.13M |
| 2026-09-08 | $42.07 | -0.43% | $42.20 | $43.25 | $41.56 | 1.78M |
| 2026-09-04 | $42.25 | +0.93% | $41.50 | $42.34 | $41.36 | 661.50K |
| 2026-09-03 | $41.86 | -2.33% | $42.93 | $43.49 | $41.40 | 1.10M |
| 2026-09-02 | $42.86 | +3.90% | $41.31 | $43.02 | $41.25 | 1.17M |
| 2026-09-01 | $41.25 | +4.75% | $39.38 | $41.49 | $39.38 | 894.50K |
| 2026-08-31 | $39.38 | +0.43% | $38.97 | $39.74 | $38.97 | 560.20K |
| 2026-08-28 | $39.21 | -1.66% | $39.69 | $39.69 | $39.13 | 590.20K |
| 2026-08-27 | $39.87 | +0.53% | $39.90 | $40.00 | $39.16 | 499.00K |
| 2026-08-26 | $39.66 | +1.82% | $39.74 | $40.50 | $38.87 | 744.70K |
| 2026-08-25 | $38.95 | +1.17% | $38.56 | $39.22 | $38.34 | 375.50K |
| 2026-08-24 | $38.50 | +0.92% | $38.13 | $38.93 | $37.48 | 486.10K |
| 2026-08-21 | $38.15 | +0.21% | $38.12 | $38.84 | $38.01 | 380.00K |
| 2026-08-20 | $38.07 | -4.66% | $39.61 | $40.02 | $37.93 | 696.10K |
| 2026-08-19 | $39.93 | +2.83% | $39.05 | $39.99 | $38.51 | 765.80K |
| 2026-08-18 | $38.83 | +1.81% | $38.19 | $39.11 | $38.15 | 463.50K |
| 2026-08-17 | $38.14 | +0.05% | $38.12 | $38.53 | $37.75 | 734.30K |
| 2026-08-14 | $38.12 | -0.99% | $38.22 | $38.46 | $37.87 | 388.60K |
| 2026-08-13 | $38.50 | -3.19% | $39.89 | $40.15 | $38.43 | 582.60K |
| 2026-08-12 | $39.77 | +0.63% | $39.16 | $39.83 | $39.03 | 693.50K |
| 2026-08-11 | $39.52 | +1.33% | $38.90 | $39.56 | $38.62 | 557.50K |
| 2026-08-10 | $39.00 | +1.54% | $38.41 | $39.33 | $38.26 | 564.50K |
| 2026-08-07 | $38.41 | -0.88% | $39.20 | $39.43 | $38.20 | 994.50K |
| 2026-08-06 | $38.75 | +1.33% | $38.31 | $38.80 | $37.74 | 842.90K |
| 2026-08-05 | $38.24 | -1.39% | $38.78 | $39.32 | $37.43 | 1.28M |
| 2026-08-04 | $38.78 | +8.93% | $37.10 | $39.96 | $36.80 | 1.99M |
| 2026-08-03 | $35.60 | +1.02% | $35.79 | $36.07 | $34.51 | 882.70K |
| 2026-07-31 | $35.24 | -1.73% | $35.86 | $35.87 | $34.58 | 604.90K |
| 2026-07-30 | $35.86 | 0.00% | $35.54 | $35.92 | $35.01 | 601.80K |
| 2026-07-29 | $35.86 | +0.25% | $35.69 | $36.18 | $35.50 | 467.30K |
| 2026-07-28 | $35.77 | -0.67% | $36.54 | $37.08 | $35.40 | 886.10K |
| 2026-07-27 | $36.01 | +1.95% | $35.63 | $36.52 | $35.36 | 623.90K |
| 2026-07-24 | $35.32 | -1.34% | $35.97 | $35.97 | $35.21 | 585.30K |
| 2026-07-23 | $35.80 | +2.70% | $34.54 | $35.84 | $34.40 | 782.60K |
| 2026-07-22 | $34.86 | -5.37% | $36.51 | $36.96 | $34.85 | 857.20K |
| 2026-07-21 | $36.84 | +9.97% | $33.26 | $36.93 | $33.19 | 2.00M |
| 2026-07-20 | $33.50 | -0.80% | $33.99 | $34.27 | $33.34 | 1.07M |
| 2026-07-17 | $33.77 | +0.72% | $33.43 | $34.22 | $33.36 | 705.30K |
| 2026-07-16 | $33.53 | -3.93% | $32.94 | $34.17 | $32.25 | 1.61M |
| 2026-07-15 | $34.90 | +0.26% | $34.77 | $35.09 | $34.11 | 802.70K |
| 2026-07-14 | $34.81 | -2.05% | $36.10 | $36.10 | $34.22 | 938.80K |
| 2026-07-13 | $35.54 | -3.53% | $36.79 | $36.96 | $35.37 | 669.60K |
| 2026-07-10 | $36.84 | -3.59% | $38.44 | $38.50 | $36.17 | 668.80K |
| 2026-07-09 | $38.21 | +0.34% | $37.96 | $38.49 | $37.36 | 607.90K |
| 2026-07-08 | $38.08 | -0.47% | $37.96 | $38.54 | $37.48 | 833.70K |
| 2026-07-07 | $38.26 | +3.38% | $37.44 | $38.89 | $37.31 | 847.00K |
| 2026-07-06 | $37.01 | -0.67% | $37.16 | $37.35 | $36.59 | 443.80K |
| 2026-07-02 | $37.26 | +3.50% | $36.11 | $37.40 | $35.92 | 1.01M |
| 2026-07-01 | $36.00 | -1.13% | $36.50 | $36.64 | $35.46 | 793.60K |
| 2026-06-30 | $36.41 | +3.03% | $35.64 | $36.50 | $35.17 | 1.20M |
| 2026-06-29 | $35.34 | -0.37% | $35.46 | $35.78 | $34.80 | 830.30K |
| 2026-06-26 | $35.47 | +3.93% | $34.13 | $35.93 | $34.13 | 1.77M |
| 2026-06-25 | $34.13 | -0.93% | $34.58 | $34.95 | $33.81 | 535.00K |
| 2026-06-24 | $34.45 | +0.85% | $34.50 | $35.12 | $34.33 | 864.30K |
| 2026-06-23 | $34.16 | +2.18% | $33.67 | $34.31 | $33.44 | 467.80K |
| 2026-06-22 | $33.43 | +0.45% | $33.46 | $33.83 | $33.10 | 654.20K |
| 2026-06-18 | $33.28 | -1.45% | $33.87 | $33.94 | $33.07 | 770.60K |
| 2026-06-17 | $33.77 | -0.18% | $33.70 | $34.28 | $33.59 | 626.90K |
| 2026-06-16 | $33.83 | -1.02% | $34.38 | $34.48 | $33.41 | 477.30K |
| 2026-06-15 | $34.18 | -0.81% | $34.19 | $34.57 | $33.72 | 985.80K |
| 2026-06-12 | $34.46 | -2.10% | $35.20 | $35.71 | $34.32 | 693.20K |
| 2026-06-11 | $35.20 | -0.79% | $35.59 | $35.95 | $35.02 | 820.50K |
| 2026-06-10 | $35.48 | +4.05% | $33.97 | $35.92 | $33.51 | 1.86M |
| 2026-06-09 | $34.10 | +5.28% | $32.76 | $34.20 | $32.73 | 1.09M |
| 2026-06-08 | $32.39 | +0.59% | $32.36 | $32.77 | $32.00 | 479.70K |
| 2026-06-05 | $32.20 | -2.31% | $33.00 | $33.20 | $32.06 | 462.30K |
| 2026-06-04 | $32.96 | +2.68% | $32.32 | $33.04 | $32.32 | 765.80K |
| 2026-06-03 | $32.10 | +3.85% | $30.91 | $32.53 | $30.70 | 1.01M |
| 2026-06-02 | $30.91 | -2.83% | $31.39 | $31.74 | $30.85 | 1.08M |
| 2026-06-01 | $31.81 | +0.70% | $31.27 | $31.91 | $31.00 | 752.30K |
| 2026-05-29 | $31.59 | +0.32% | $31.36 | $31.84 | $31.19 | 1.04M |
| 2026-05-28 | $31.49 | +2.37% | $30.69 | $31.63 | $30.65 | 899.70K |
| 2026-05-27 | $30.76 | +2.23% | $30.40 | $30.86 | $30.15 | 559.50K |
| 2026-05-26 | $30.09 | -0.20% | $30.15 | $30.63 | $30.08 | 699.20K |