Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS · Delayed Price · Currency is USD
47.25
+2.30 (5.12%)
Jun 3, 2026, 10:04 AM EST
HSYDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 33.50 | 34.70 | 30.65 | 33.42 | 33.42 | 0.13% | 4,340 |
| May 4, 2026 | 34.00 | 34.80 | 33.02 | 33.38 | 33.38 | -1.11% | 14,110 |
| May 1, 2026 | 34.80 | 34.80 | 32.86 | 33.75 | 33.75 | -2.99% | 596 |
| Apr 30, 2026 | 33.35 | 35.42 | 31.67 | 34.79 | 34.79 | 15.31% | 1,155 |
| Apr 29, 2026 | 31.58 | 31.58 | 28.51 | 30.17 | 30.17 | 0.57% | 911 |
| Apr 28, 2026 | 30.77 | 30.77 | 29.00 | 30.00 | 30.00 | -2.76% | 329 |
| Apr 27, 2026 | 30.00 | 32.00 | 30.00 | 30.85 | 30.85 | 8.47% | 3,267 |
| Apr 24, 2026 | 28.38 | 28.44 | 27.90 | 28.44 | 28.44 | 7.52% | 234 |
| Apr 23, 2026 | 27.00 | 28.50 | 26.45 | 26.45 | 26.45 | -9.42% | 2,081 |
| Apr 22, 2026 | 29.35 | 29.35 | 27.00 | 29.20 | 29.20 | -2.67% | 1,040 |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.01% | 3,712 |
| Apr 20, 2026 | 30.20 | 30.20 | 29.70 | 29.70 | 29.70 | 4.03% | 500 |
| Apr 17, 2026 | 29.00 | 29.00 | 27.20 | 28.55 | 28.55 | 5.16% | 419 |
| Apr 15, 2026 | 26.60 | 27.35 | 25.30 | 27.15 | 27.15 | 3.04% | 26,939 |
| Apr 14, 2026 | 25.70 | 26.60 | 25.55 | 26.35 | 26.35 | -0.90% | 934 |
| Apr 13, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2.27% | 1,000 |
| Apr 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 25 |
| Apr 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.29% | 300 |
| Apr 8, 2026 | 27.15 | 27.15 | 26.34 | 26.34 | 26.34 | 11.02% | 630 |
| Apr 7, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -5.48% | 250 |
| Apr 6, 2026 | 24.00 | 25.35 | 24.00 | 25.10 | 25.10 | 16.07% | 25,503 |
| Apr 2, 2026 | 22.40 | 22.50 | 21.63 | 21.63 | 21.63 | 2.25% | 645 |
| Mar 31, 2026 | 20.65 | 21.15 | 20.65 | 21.15 | 21.15 | -5.79% | 240 |
| Mar 30, 2026 | 23.78 | 23.78 | 22.00 | 22.45 | 22.45 | -11.19% | 1,426 |
| Mar 27, 2026 | 25.85 | 25.85 | 25.28 | 25.28 | 25.28 | -2.77% | 40 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.44% | 2 |
| Mar 25, 2026 | 25.00 | 26.12 | 25.00 | 26.12 | 26.12 | -2.01% | 1,150 |
| Mar 24, 2026 | 26.75 | 26.75 | 23.84 | 26.65 | 26.65 | 1.99% | 2,918 |
| Mar 23, 2026 | 26.50 | 27.01 | 25.17 | 26.13 | 26.13 | 0.50% | 560 |
| Mar 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.13% | 125 |
| Mar 19, 2026 | 25.51 | 27.08 | 25.51 | 25.71 | 25.71 | -8.80% | 3,010 |