Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS · Delayed Price · Currency is USD
33.32
-0.67 (-1.97%)
Sep 2, 2026, 3:46 PM EST
HSYDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 31.88 | 34.73 | 31.88 | 33.32 | 33.32 | -1.97% | 3,913 |
| Sep 1, 2026 | 36.25 | 36.25 | 33.41 | 33.99 | 33.99 | -7.31% | 4,648 |
| Aug 31, 2026 | 37.00 | 37.68 | 35.61 | 36.67 | 36.67 | 3.68% | 5,619 |
| Aug 28, 2026 | 36.40 | 36.40 | 35.37 | 35.37 | 35.37 | -3.98% | 2,197 |
| Aug 27, 2026 | 37.18 | 37.92 | 36.01 | 36.84 | 36.84 | 0.07% | 808 |
| Aug 26, 2026 | 34.70 | 37.51 | 34.70 | 36.81 | 36.81 | 2.49% | 885 |
| Aug 25, 2026 | 37.19 | 37.19 | 35.86 | 35.92 | 35.92 | 1.09% | 563 |
| Aug 24, 2026 | 35.80 | 37.00 | 35.11 | 35.53 | 35.53 | -0.56% | 2,073 |
| Aug 21, 2026 | 35.19 | 35.80 | 34.62 | 35.73 | 35.73 | -0.53% | 2,769 |
| Aug 20, 2026 | 38.09 | 38.09 | 35.57 | 35.92 | 35.92 | -0.77% | 1,324 |
| Aug 19, 2026 | 36.10 | 37.66 | 35.00 | 36.20 | 36.20 | -0.75% | 5,939 |
| Aug 18, 2026 | 38.78 | 38.78 | 36.00 | 36.48 | 36.48 | -11.71% | 3,461 |
| Aug 17, 2026 | 42.46 | 42.46 | 40.98 | 41.31 | 41.31 | 0.76% | 1,816 |
| Aug 14, 2026 | 42.00 | 42.79 | 40.01 | 41.00 | 41.00 | -4.91% | 1,559 |
| Aug 13, 2026 | 44.24 | 44.24 | 41.79 | 43.12 | 43.12 | 6.46% | 2,453 |
| Aug 12, 2026 | 40.20 | 42.15 | 39.00 | 40.50 | 40.50 | 0.62% | 1,136 |
| Aug 11, 2026 | 41.84 | 41.84 | 40.25 | 40.25 | 40.25 | -3.98% | 2,078 |
| Aug 10, 2026 | 41.92 | 41.92 | 40.25 | 41.92 | 41.92 | -9.77% | 1,334 |
| Aug 7, 2026 | 44.26 | 46.79 | 44.26 | 46.46 | 46.46 | 4.50% | 1,306 |
| Aug 6, 2026 | 47.03 | 47.03 | 44.46 | 44.46 | 44.46 | -8.33% | 1,139 |
| Aug 5, 2026 | 47.23 | 48.70 | 46.50 | 48.50 | 48.50 | 8.73% | 4,378 |
| Aug 4, 2026 | 46.57 | 46.73 | 42.92 | 44.61 | 44.61 | 18.16% | 1,942 |
| Aug 3, 2026 | 41.74 | 41.74 | 36.70 | 37.75 | 37.75 | -6.19% | 458 |
| Jul 31, 2026 | 38.24 | 40.24 | 37.88 | 40.24 | 40.24 | 15.80% | 5,246 |
| Jul 30, 2026 | 33.25 | 35.16 | 33.25 | 34.75 | 34.75 | 2.90% | 4,076 |
| Jul 29, 2026 | 34.00 | 36.00 | 31.30 | 33.77 | 33.77 | -4.20% | 6,879 |
| Jul 28, 2026 | 36.70 | 36.70 | 34.50 | 35.25 | 35.25 | -11.86% | 8,477 |
| Jul 27, 2026 | 40.75 | 42.15 | 39.04 | 40.00 | 40.00 | -1.66% | 4,884 |
| Jul 24, 2026 | 42.45 | 42.45 | 40.28 | 40.67 | 40.67 | -2.50% | 1,027 |
| Jul 23, 2026 | 39.01 | 43.58 | 38.85 | 41.72 | 41.72 | -1.62% | 958 |
| Jul 22, 2026 | 44.58 | 44.58 | 41.08 | 42.40 | 42.40 | 1.68% | 1,694 |
| Jul 21, 2026 | 39.28 | 41.70 | 39.28 | 41.70 | 41.70 | 6.87% | 587 |
| Jul 20, 2026 | 42.65 | 42.65 | 39.02 | 39.02 | 39.02 | -2.45% | 792 |
| Jul 17, 2026 | 41.05 | 41.05 | 39.40 | 40.00 | 40.00 | -7.51% | 3,522 |
| Jul 16, 2026 | 44.61 | 44.61 | 42.22 | 43.25 | 43.25 | -1.73% | 2,839 |
| Jul 15, 2026 | 47.95 | 47.95 | 44.01 | 44.01 | 44.01 | -7.35% | 5,399 |
| Jul 14, 2026 | 47.16 | 49.53 | 46.98 | 47.50 | 47.50 | 1.63% | 3,736 |
| Jul 13, 2026 | 47.30 | 47.30 | 45.10 | 46.74 | 46.74 | -4.61% | 5,294 |
| Jul 10, 2026 | 49.00 | 49.50 | 47.00 | 49.00 | 49.00 | 2.30% | 426 |
| Jul 9, 2026 | 47.80 | 48.80 | 46.83 | 47.90 | 47.90 | 1.11% | 1,447 |
| Jul 8, 2026 | 48.05 | 48.05 | 46.58 | 47.38 | 47.38 | -1.54% | 7,223 |
| Jul 7, 2026 | 50.45 | 50.45 | 47.94 | 48.11 | 48.11 | -13.99% | 4,783 |
| Jul 6, 2026 | 56.48 | 57.16 | 55.04 | 55.94 | 55.94 | 7.72% | 5,289 |
| Jul 2, 2026 | 53.75 | 53.75 | 49.00 | 51.93 | 51.93 | 4.87% | 2,666 |
| Jul 1, 2026 | 52.60 | 52.60 | 48.80 | 49.52 | 49.52 | -2.90% | 8,110 |
| Jun 30, 2026 | 48.70 | 51.65 | 48.70 | 51.00 | 51.00 | 13.13% | 5,176 |
| Jun 29, 2026 | 42.70 | 46.73 | 42.70 | 45.08 | 45.08 | 0.46% | 13,793 |
| Jun 26, 2026 | 46.48 | 46.48 | 44.00 | 44.88 | 44.88 | -6.92% | 3,935 |
| Jun 25, 2026 | 51.41 | 51.41 | 47.53 | 48.21 | 48.21 | -0.34% | 6,172 |
| Jun 24, 2026 | 51.20 | 51.20 | 46.91 | 48.38 | 48.38 | 2.01% | 1,250 |