Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS · Delayed Price · Currency is USD
40.00
-3.25 (-7.51%)
At close: Jul 17, 2026
HSYDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 49.00 | 49.00 | 46.20 | 47.42 | 47.42 | -12.99% | 4,729 |
| Jun 22, 2026 | 52.34 | 56.50 | 52.34 | 54.50 | 54.50 | 11.00% | 4,175 |
| Jun 18, 2026 | 48.84 | 49.12 | 48.75 | 49.10 | 49.10 | 1.53% | 1,609 |
| Jun 17, 2026 | 46.82 | 51.21 | 46.82 | 48.36 | 48.36 | 8.67% | 14,366 |
| Jun 16, 2026 | 44.87 | 44.87 | 43.90 | 44.50 | 44.50 | 3.31% | 12,560 |
| Jun 15, 2026 | 42.90 | 43.61 | 42.00 | 43.08 | 43.08 | 4.15% | 3,197 |
| Jun 12, 2026 | 41.45 | 43.23 | 40.53 | 41.36 | 41.36 | 4.04% | 2,492 |
| Jun 11, 2026 | 40.00 | 40.00 | 38.84 | 39.76 | 39.76 | 1.94% | 2,864 |
| Jun 10, 2026 | 40.10 | 40.10 | 38.04 | 39.00 | 39.00 | -12.36% | 11,105 |
| Jun 9, 2026 | 46.00 | 46.55 | 41.45 | 44.50 | 44.50 | -4.30% | 4,103 |
| Jun 8, 2026 | 44.00 | 46.55 | 43.98 | 46.50 | 46.50 | 11.50% | 4,909 |
| Jun 5, 2026 | 44.10 | 44.87 | 41.24 | 41.71 | 41.71 | -5.20% | 7,554 |
| Jun 4, 2026 | 44.00 | 45.18 | 42.84 | 43.99 | 43.99 | -5.50% | 5,598 |
| Jun 3, 2026 | 44.40 | 48.27 | 44.00 | 46.55 | 46.55 | 3.56% | 5,140 |
| Jun 2, 2026 | 45.00 | 47.01 | 44.59 | 44.95 | 44.95 | -9.19% | 9,369 |
| Jun 1, 2026 | 50.95 | 50.95 | 48.05 | 49.50 | 49.50 | -2.96% | 15,945 |
| May 29, 2026 | 49.55 | 51.01 | 49.55 | 51.01 | 51.01 | 3.78% | 5,312 |
| May 28, 2026 | 48.28 | 50.19 | 45.90 | 49.15 | 49.15 | 0.11% | 5,861 |
| May 27, 2026 | 48.00 | 51.94 | 48.00 | 49.10 | 49.10 | -7.37% | 10,277 |
| May 26, 2026 | 48.71 | 53.65 | 48.71 | 53.00 | 53.00 | 19.69% | 20,284 |
| May 22, 2026 | 44.41 | 46.68 | 43.88 | 44.28 | 44.28 | 4.19% | 8,204 |
| May 21, 2026 | 43.24 | 43.24 | 41.00 | 42.50 | 42.50 | 6.78% | 1,873 |
| May 20, 2026 | 37.83 | 40.09 | 36.00 | 39.80 | 39.80 | 0.23% | 3,345 |
| May 19, 2026 | 39.39 | 40.34 | 36.00 | 39.71 | 39.71 | -8.11% | 13,750 |
| May 18, 2026 | 45.80 | 45.80 | 43.11 | 43.22 | 43.22 | -8.05% | 11,314 |
| May 15, 2026 | 47.45 | 47.45 | 44.00 | 47.00 | 47.00 | 6.82% | 30,471 |
| May 14, 2026 | 44.66 | 45.18 | 42.27 | 44.00 | 44.00 | -7.23% | 32,164 |
| May 13, 2026 | 49.42 | 52.20 | 46.04 | 47.43 | 47.43 | 13.73% | 6,627 |
| May 12, 2026 | 43.55 | 43.55 | 41.00 | 41.71 | 41.71 | -3.01% | 7,438 |
| May 11, 2026 | 43.20 | 43.20 | 40.90 | 43.00 | 43.00 | 6.17% | 3,287 |
| May 8, 2026 | 42.15 | 42.15 | 39.77 | 40.50 | 40.50 | 12.95% | 6,805 |
| May 7, 2026 | 36.50 | 38.92 | 35.40 | 35.86 | 35.86 | 3.56% | 7,379 |
| May 6, 2026 | 34.09 | 35.00 | 32.08 | 34.62 | 34.62 | 3.60% | 1,505 |