Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS · Delayed Price · Currency is USD
25.20
+0.70 (2.86%)
Feb 11, 2026, 3:26 PM EST
Harmonic Drive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 23.59 | 23.59 | 23.10 | 23.12 | 23.12 | 0.92% | 228 |
| Jan 7, 2026 | 25.53 | 25.53 | 22.61 | 22.91 | 22.91 | -6.80% | 800 |
| Jan 6, 2026 | 24.99 | 25.70 | 24.50 | 24.58 | 24.58 | -1.68% | 745 |
| Jan 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 400 |
| Jan 2, 2026 | 26.00 | 26.00 | 24.75 | 25.00 | 25.00 | -0.89% | 420 |
| Dec 31, 2025 | 26.60 | 26.60 | 25.00 | 25.23 | 25.23 | 7.34% | 435 |
| Dec 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.39% | 260 |
| Dec 29, 2025 | 25.33 | 25.33 | 22.95 | 22.95 | 22.95 | -3.01% | 500 |
| Dec 26, 2025 | 25.12 | 25.13 | 23.00 | 23.67 | 23.67 | 6.60% | 124 |
| Dec 22, 2025 | 22.20 | 25.21 | 22.20 | 22.20 | 22.20 | -5.93% | 196 |
| Dec 19, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.60 | -1.67% | 512 |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.17% | 233 |
| Dec 17, 2025 | 23.75 | 23.96 | 23.75 | 23.96 | 23.96 | -1.20% | 30 |
| Dec 16, 2025 | 26.48 | 26.48 | 24.00 | 24.25 | 24.25 | -3.35% | 452 |
| Dec 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.36% | 493 |
| Dec 11, 2025 | 26.00 | 26.67 | 25.00 | 25.00 | 25.00 | -1.30% | 680 |
| Dec 10, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 5.32% | 10 |
| Dec 9, 2025 | 23.93 | 24.35 | 23.85 | 24.05 | 24.05 | 0.50% | 1,022 |
| Dec 8, 2025 | 24.67 | 25.66 | 23.92 | 23.93 | 23.93 | -0.29% | 887 |
| Dec 4, 2025 | 21.44 | 25.82 | 21.44 | 24.00 | 24.00 | 20.18% | 1,280 |
| Dec 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.30% | 20 |
| Dec 2, 2025 | 20.00 | 20.54 | 20.00 | 20.03 | 20.03 | 11.77% | 1,220 |
| Nov 26, 2025 | 17.50 | 17.92 | 17.50 | 17.92 | 17.92 | -0.96% | 1,272 |
| Nov 24, 2025 | 19.87 | 19.87 | 18.09 | 18.09 | 18.09 | -1.88% | 137 |
| Nov 21, 2025 | 18.43 | 18.44 | 18.43 | 18.44 | 18.44 | 7.71% | 1,100 |
| Nov 19, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 4.39% | 400 |
| Nov 18, 2025 | 18.19 | 18.19 | 16.20 | 16.40 | 16.40 | -9.59% | 950 |
| Nov 14, 2025 | 19.00 | 19.00 | 16.90 | 18.14 | 18.14 | -4.80% | 662 |
| Nov 13, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 8.89% | 550 |