Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS
· Delayed Price · Currency is USD
20.01
-4.11 (-17.04%)
May 16, 2025, 9:30 AM EDT
Harmonic Drive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -17.04% | 300 |
| May 15, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -7.64% | 132 |
| May 14, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 4.82% | 7 |
| May 13, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| May 12, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -5.09% | 160 |
| May 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| May 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.69% | 25 |
| May 7, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| May 6, 2025 | 20.88 | 26.70 | 20.88 | 26.70 | 26.70 | 39.97% | 300 |
| May 5, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| May 2, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| May 1, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Apr 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Apr 29, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Apr 28, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Apr 25, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Apr 24, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Apr 23, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Apr 22, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 3.70% | 60 |
| Apr 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 5.84% | 5 |
| Apr 17, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| Apr 16, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -15.43% | 25 |
| Apr 15, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Apr 14, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 8.73% | 45 |
| Apr 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 500 |
| Apr 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 7, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | -1.86% | 543 |
| Apr 4, 2025 | 21.81 | 21.81 | 17.07 | 19.36 | 19.36 | -16.44% | 1,250 |
| Apr 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 8.17% | 300 |
| Apr 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -5.95% | 5 |
| Apr 1, 2025 | 22.08 | 22.78 | 22.08 | 22.78 | 22.78 | 3.52% | 1,058 |
| Mar 31, 2025 | 23.15 | 24.60 | 21.60 | 22.00 | 22.00 | -3.72% | 533 |
| Mar 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -7.86% | 100 |
| Mar 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 40 |
| Mar 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.02% | 5 |
| Mar 18, 2025 | 23.39 | 24.81 | 23.39 | 24.81 | 24.81 | -0.78% | 101 |
| Mar 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 13, 2025 | 25.55 | 27.43 | 25.00 | 25.00 | 25.00 | -12.71% | 1,111 |
| Mar 12, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -7.52% | 5 |
| Mar 11, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - | - |
| Mar 7, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - | - |
| Mar 6, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - | - |