Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS
· Delayed Price · Currency is USD
19.08
-0.01 (-0.03%)
Apr 25, 2025, 4:00 PM EDT
Harmonic Drive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 5, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - | - |
| Mar 4, 2025 | 29.00 | 30.97 | 26.19 | 30.97 | 30.97 | 4.38% | 520 |
| Mar 3, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -4.60% | 125 |
| Feb 28, 2025 | 34.74 | 34.74 | 30.99 | 31.10 | 31.10 | -13.59% | 622 |
| Feb 27, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | 50 |
| Feb 26, 2025 | 35.50 | 35.99 | 35.50 | 35.99 | 35.99 | -0.03% | 800 |
| Feb 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 27.16% | 5 |
| Feb 21, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - | - |
| Feb 20, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - | - |
| Feb 19, 2025 | 28.26 | 34.84 | 28.26 | 28.31 | 28.31 | -5.63% | 121 |
| Feb 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | 119 |
| Feb 14, 2025 | 30.99 | 30.99 | 30.80 | 30.80 | 30.80 | -0.42% | 3,540 |
| Feb 13, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 7.80% | 20 |
| Feb 12, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |