Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS · Delayed Price · Currency is USD
17.68
+0.58 (3.39%)
Jul 14, 2025, 4:00 PM EDT

Harmonic Drive Systems Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 1, 2009Jul 11, 2025Max ▾201020112012201320142015201620172018202120222023202420252010201020122012201420142016201620202020202220222024202401,000.002,000.003,000.004,000.0017.10

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202517.6817.6817.6817.68-3.39%5
Jul 11, 202517.6817.6817.1017.1017.10-1.72%4,868
Jul 10, 202517.5317.5317.4017.4017.40-0.63%201
Jul 9, 202517.5117.5117.5117.5117.51--
Jul 8, 202517.5117.5117.5117.5117.51-4.42%530
Jul 7, 202518.3218.3218.3218.3218.320.77%1,989
Jul 3, 202518.1818.1818.1818.1818.18--
Jul 2, 202518.1518.1818.1518.1818.18-6.17%155
Jul 1, 202519.3819.3819.3819.3819.38-3.41%15
Jun 30, 202516.9920.0616.9920.0620.06-0.40%98
Jun 27, 202520.1420.1420.1420.1420.14--
Jun 26, 202520.1420.1420.1420.1420.146.00%10
Jun 25, 202519.5019.5019.0019.0019.00-10.04%1,012
Jun 24, 202521.1221.1221.1221.1221.1217.33%35
Jun 23, 202518.0018.0018.0018.0018.00-14.69%16
Jun 20, 202521.1021.1021.1021.1021.100.86%8
Jun 18, 202521.1621.2220.5020.9220.92-0.38%2,079
Jun 17, 202521.4221.4221.0021.0021.00-8.70%760
Jun 16, 202523.1523.1521.0023.0023.007.93%275
Jun 13, 202521.3121.3121.3121.3121.3115.50%6
Jun 12, 202518.4518.4518.4518.4518.45--
Jun 11, 202518.4518.4518.4518.4518.45-9.96%94
Jun 10, 202520.4920.4920.4920.4920.49--
Jun 9, 202520.4920.4920.4920.4920.49-9.93%100
Jun 6, 202522.7522.7522.7522.7522.75--
Jun 5, 202522.7522.7522.7522.7522.75--
Jun 4, 202522.7522.7522.2222.7522.753.16%789
Jun 3, 202522.0522.0522.0522.0522.05-2.42%8
Jun 2, 202522.6022.6022.6022.6022.60--
May 30, 202525.5025.5022.6022.6022.60-0.77%134
May 29, 202522.7822.7822.7822.7822.78--
May 28, 202522.7822.7822.7822.7822.78-5.81%2
May 27, 202524.1824.1824.1824.1824.18--
May 23, 202524.1824.1824.1824.1824.18--
May 22, 202524.1824.1824.1824.1824.18--
May 21, 202524.1824.1824.1824.1824.185.13%500
May 20, 202524.1024.1023.0023.0023.00-4.17%6
May 19, 202523.0024.0023.0024.0024.0019.94%63
May 16, 202520.0120.0120.0120.0120.01-17.04%300
May 15, 202524.1224.1224.1224.1224.12-7.64%132
May 14, 202526.1226.1226.1226.1226.124.82%7
May 13, 202524.9224.9224.9224.9224.92--
May 12, 202524.9224.9224.9224.9224.92-5.09%160
May 9, 202526.2526.2526.2526.2526.25--
May 8, 202526.2526.2526.2526.2526.25-1.69%25
May 7, 202526.7026.7026.7026.7026.70--
May 6, 202520.8826.7020.8826.7026.7039.97%300
May 5, 202519.0819.0819.0819.0819.08--
May 2, 202519.0819.0819.0819.0819.08--
May 1, 202519.0819.0819.0819.0819.08--