Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS · Delayed Price · Currency is USD
25.28
-0.72 (-2.77%)
At close: Mar 27, 2026
HSYDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.85 | 25.85 | 25.28 | 25.28 | 25.28 | -2.77% | 40 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.44% | 2 |
| Mar 25, 2026 | 25.00 | 26.12 | 25.00 | 26.12 | 26.12 | -2.01% | 1,150 |
| Mar 24, 2026 | 26.75 | 26.75 | 23.84 | 26.65 | 26.65 | 1.99% | 2,918 |
| Mar 23, 2026 | 26.50 | 27.01 | 25.17 | 26.13 | 26.13 | 0.50% | 560 |
| Mar 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.13% | 125 |
| Mar 19, 2026 | 25.51 | 27.08 | 25.51 | 25.71 | 25.71 | -8.80% | 3,010 |
| Mar 18, 2026 | 27.39 | 28.20 | 27.39 | 28.19 | 28.19 | 2.92% | 3,887 |
| Mar 17, 2026 | 28.77 | 28.77 | 27.39 | 27.39 | 27.39 | 0.88% | 1,286 |
| Mar 16, 2026 | 28.25 | 28.25 | 27.15 | 27.15 | 27.15 | -3.89% | 181 |
| Mar 13, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 15 |
| Mar 12, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 10.78% | 10 |
| Mar 11, 2026 | 28.25 | 28.25 | 25.50 | 25.50 | 25.50 | 5.11% | 214 |
| Mar 9, 2026 | 23.85 | 25.28 | 23.85 | 24.26 | 24.26 | -8.45% | 933 |
| Mar 6, 2026 | 28.00 | 28.00 | 26.50 | 26.50 | 26.50 | -8.56% | 98 |
| Mar 5, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 5.42% | 101 |
| Mar 4, 2026 | 27.49 | 28.53 | 26.50 | 27.49 | 27.49 | -2.91% | 160 |
| Mar 3, 2026 | 27.00 | 28.40 | 27.00 | 28.32 | 28.32 | -3.26% | 725 |
| Mar 2, 2026 | 31.75 | 31.75 | 29.27 | 29.27 | 29.27 | -0.44% | 195 |
| Feb 27, 2026 | 30.25 | 30.25 | 29.24 | 29.40 | 29.40 | -2.78% | 240 |
| Feb 26, 2026 | 30.00 | 31.70 | 30.00 | 30.24 | 30.24 | -2.15% | 25,024 |
| Feb 25, 2026 | 32.00 | 32.00 | 29.81 | 30.90 | 30.90 | 3.01% | 1,886 |
| Feb 23, 2026 | 30.81 | 30.81 | 29.00 | 30.00 | 30.00 | -0.76% | 985 |
| Feb 20, 2026 | 27.64 | 32.05 | 27.64 | 30.23 | 30.23 | 21.92% | 2,350 |
| Feb 19, 2026 | 26.59 | 26.59 | 24.00 | 24.80 | 24.80 | -0.50% | 193 |
| Feb 18, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 6.00% | 40 |
| Feb 17, 2026 | 26.00 | 26.59 | 23.51 | 23.51 | 23.51 | -5.96% | 518 |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.95% | 400 |
| Feb 12, 2026 | 25.30 | 25.76 | 25.30 | 25.76 | 25.76 | 1.82% | 454 |
| Feb 11, 2026 | 25.23 | 25.30 | 25.01 | 25.30 | 25.30 | 1.20% | 2,079 |
| Feb 10, 2026 | 24.42 | 25.05 | 22.51 | 25.00 | 25.00 | 8.46% | 2,017 |
| Feb 9, 2026 | 23.55 | 23.55 | 23.05 | 23.05 | 23.05 | -1.91% | 1,547 |
| Feb 6, 2026 | 22.06 | 23.50 | 22.06 | 23.50 | 23.50 | 2.17% | 1,183 |
| Feb 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.93% | 150 |
| Feb 4, 2026 | 22.31 | 24.55 | 22.28 | 24.45 | 24.45 | 0.62% | 1,642 |
| Feb 3, 2026 | 24.65 | 24.65 | 23.30 | 24.30 | 24.30 | 4.20% | 1,035 |
| Feb 2, 2026 | 22.20 | 23.50 | 22.20 | 23.32 | 23.32 | 2.06% | 3,126 |
| Jan 30, 2026 | 23.30 | 23.50 | 22.85 | 22.85 | 22.85 | -1.89% | 979 |
| Jan 29, 2026 | 24.60 | 24.60 | 22.20 | 23.29 | 23.29 | -4.43% | 1,326 |
| Jan 28, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - | 5 |
| Jan 27, 2026 | 23.27 | 24.37 | 23.27 | 24.37 | 24.37 | -3.29% | 727 |
| Jan 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | 750 |
| Jan 23, 2026 | 25.47 | 25.47 | 23.00 | 25.19 | 25.19 | -1.14% | 777 |
| Jan 22, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.02% | 50 |
| Jan 21, 2026 | 24.00 | 26.05 | 23.75 | 25.48 | 25.48 | 5.75% | 719 |
| Jan 20, 2026 | 23.50 | 24.99 | 23.50 | 24.09 | 24.09 | -3.60% | 696 |
| Jan 16, 2026 | 25.75 | 27.36 | 24.64 | 24.99 | 24.99 | -2.93% | 4,175 |
| Jan 15, 2026 | 27.68 | 27.68 | 24.79 | 25.75 | 25.75 | 10.52% | 5,076 |
| Jan 13, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | -5.03% | 300 |
| Jan 12, 2026 | 25.77 | 25.77 | 24.01 | 24.53 | 24.53 | 6.10% | 1,377 |