Harmony Electronics Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.30	49.25	46.15	47.45	47.45	-0.11%	5,129,487
May 28, 2026	44.65	48.50	44.35	47.50	47.50	7.71%	11,345,837
May 27, 2026	47.20	47.20	43.10	44.10	44.10	-3.40%	3,856,786
May 26, 2026	45.45	45.90	42.20	45.65	45.65	0.44%	7,921,293
May 25, 2026	45.45	45.45	43.75	45.45	45.45	9.92%	5,283,494
May 22, 2026	38.50	41.35	38.35	41.35	41.35	9.97%	5,579,420
May 21, 2026	37.40	38.80	37.35	37.60	37.60	2.59%	2,399,867
May 20, 2026	36.05	38.00	35.90	36.65	36.65	2.52%	2,500,425
May 19, 2026	35.90	37.70	35.15	35.75	35.75	-2.32%	1,340,082
May 18, 2026	33.95	37.10	32.50	36.60	36.60	7.49%	1,590,628
May 15, 2026	35.10	36.15	34.00	34.05	34.05	-1.87%	796,764
May 14, 2026	36.90	37.90	34.60	34.70	34.70	-3.48%	1,484,617
May 13, 2026	37.65	39.00	35.80	35.95	35.95	-3.23%	1,672,448
May 12, 2026	37.70	38.85	35.40	37.15	37.15	-0.67%	1,606,625
May 11, 2026	38.80	39.00	36.90	37.40	37.40	-5.32%	1,651,851
May 8, 2026	42.80	44.90	39.00	39.50	39.50	-8.35%	4,445,682
May 7, 2026	39.20	43.10	38.35	43.10	43.10	9.95%	4,051,914
May 6, 2026	41.80	41.80	38.80	39.20	39.20	-2.61%	558,994
May 5, 2026	38.10	40.25	38.10	40.25	40.25	5.50%	446,955
May 4, 2026	37.50	38.45	36.35	38.15	38.15	3.11%	259,917
Apr 30, 2026	38.30	38.30	37.00	37.00	37.00	-0.94%	235,760
Apr 29, 2026	37.05	38.00	36.90	37.35	37.35	0.95%	299,694
Apr 28, 2026	35.00	37.50	35.00	37.00	37.00	6.63%	429,588
Apr 27, 2026	37.50	37.50	34.05	34.70	34.70	-6.85%	575,676
Apr 24, 2026	38.30	38.75	34.80	37.25	37.25	-0.40%	814,554
Apr 23, 2026	42.80	42.80	37.40	37.40	37.40	-9.99%	1,473,247
Apr 22, 2026	44.10	44.10	41.00	41.55	41.55	-5.78%	2,112,423
Apr 21, 2026	43.00	47.20	42.90	44.10	44.10	2.68%	7,914,285
Apr 20, 2026	39.55	42.95	39.40	42.95	42.95	9.99%	7,985,774
Apr 17, 2026	37.30	39.05	36.00	39.05	39.05	10.00%	5,311,448
Apr 16, 2026	33.15	35.50	32.95	35.50	35.50	9.91%	3,930,884
Apr 15, 2026	32.35	33.85	31.90	32.30	32.30	2.05%	1,122,155
Apr 14, 2026	33.15	34.80	31.30	31.65	31.65	-3.06%	1,805,497
Apr 13, 2026	30.75	32.65	30.75	32.65	32.65	9.93%	2,908,785
Apr 10, 2026	28.95	30.15	28.35	29.70	29.70	4.21%	1,980,688
Apr 9, 2026	28.10	29.15	27.65	28.50	28.50	2.33%	441,814
Apr 8, 2026	27.80	28.10	27.75	27.85	27.85	1.46%	190,913
Apr 7, 2026	27.90	28.05	27.45	27.45	27.45	-1.44%	133,363
Apr 2, 2026	29.00	29.25	27.65	27.85	27.85	-4.30%	436,683
Apr 1, 2026	29.00	29.50	28.35	29.10	29.10	2.83%	521,268
Mar 31, 2026	28.50	29.90	27.65	28.30	28.30	0.35%	819,375
Mar 30, 2026	30.00	30.50	28.15	28.20	28.20	-5.53%	1,828,435
Mar 27, 2026	27.35	29.85	26.90	29.85	29.85	9.94%	929,438
Mar 26, 2026	27.45	27.45	27.15	27.15	27.15	-0.55%	142,421
Mar 25, 2026	27.55	28.10	27.20	27.30	27.30	0.74%	174,860
Mar 24, 2026	26.55	28.25	26.10	27.10	27.10	3.24%	221,106
Mar 23, 2026	26.25	26.75	26.15	26.25	26.25	-1.87%	141,633
Mar 20, 2026	26.75	26.95	26.60	26.75	26.75	0.19%	110,250
Mar 19, 2026	26.40	27.00	26.40	26.70	26.70	-0.56%	123,288
Mar 18, 2026	26.80	27.25	26.75	26.85	26.85	0.19%	120,820