Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS
· Delayed Price · Currency is USD
17.68
+0.58 (3.39%)
Jul 14, 2025, 9:30 AM EDT
Harmonic Drive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 17.68 | 17.68 | 17.10 | 17.10 | 17.10 | -1.72% | 4,868 |
| Jul 10, 2025 | 17.53 | 17.53 | 17.40 | 17.40 | 17.40 | -0.63% | 201 |
| Jul 9, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | - |
| Jul 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -4.42% | 530 |
| Jul 7, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.77% | 1,989 |
| Jul 3, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Jul 2, 2025 | 18.15 | 18.18 | 18.15 | 18.18 | 18.18 | -6.17% | 155 |
| Jul 1, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -3.41% | 15 |
| Jun 30, 2025 | 16.99 | 20.06 | 16.99 | 20.06 | 20.06 | -0.40% | 98 |
| Jun 27, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - | - |
| Jun 26, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 6.00% | 10 |
| Jun 25, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -10.04% | 1,012 |
| Jun 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 17.33% | 35 |
| Jun 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -14.69% | 16 |
| Jun 20, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.86% | 8 |
| Jun 18, 2025 | 21.16 | 21.22 | 20.50 | 20.92 | 20.92 | -0.38% | 2,079 |
| Jun 17, 2025 | 21.42 | 21.42 | 21.00 | 21.00 | 21.00 | -8.70% | 760 |
| Jun 16, 2025 | 23.15 | 23.15 | 21.00 | 23.00 | 23.00 | 7.93% | 275 |
| Jun 13, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 15.50% | 6 |
| Jun 12, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | - |
| Jun 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -9.96% | 94 |
| Jun 10, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | - |
| Jun 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -9.93% | 100 |
| Jun 6, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Jun 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Jun 4, 2025 | 22.75 | 22.75 | 22.22 | 22.75 | 22.75 | 3.16% | 789 |
| Jun 3, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.42% | 8 |
| Jun 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 30, 2025 | 25.50 | 25.50 | 22.60 | 22.60 | 22.60 | -0.77% | 134 |
| May 29, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | - |
| May 28, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -5.81% | 2 |
| May 27, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | - |
| May 23, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | - |
| May 22, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | - |
| May 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 5.13% | 500 |
| May 20, 2025 | 24.10 | 24.10 | 23.00 | 23.00 | 23.00 | -4.17% | 6 |
| May 19, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 19.94% | 63 |
| 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 | - | - |