Harmony Biosciences Holdings, Inc. (HRMY)
NASDAQ: HRMY · Real-Time Price · USD
39.79
+2.50 (6.70%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 37.98 | 38.01 | 37.10 | 37.29 | 37.29 | -1.40% | 426,775 |
| Sep 24, 2024 | 38.31 | 38.38 | 37.12 | 37.82 | 37.82 | -1.12% | 349,893 |
| Sep 23, 2024 | 39.58 | 39.58 | 38.15 | 38.25 | 38.25 | -2.65% | 531,679 |
| Sep 20, 2024 | 38.99 | 39.39 | 38.27 | 39.29 | 39.29 | 0.77% | 1,795,400 |
| Sep 19, 2024 | 39.05 | 39.20 | 38.29 | 38.99 | 38.99 | 1.70% | 241,391 |
| Sep 18, 2024 | 38.81 | 39.32 | 38.06 | 38.34 | 38.34 | -1.21% | 752,569 |
| Sep 17, 2024 | 39.11 | 39.32 | 37.37 | 38.81 | 38.81 | 0.13% | 346,972 |
| Sep 16, 2024 | 39.22 | 39.73 | 38.45 | 38.76 | 38.76 | -0.39% | 270,263 |
| Sep 13, 2024 | 37.76 | 38.98 | 37.49 | 38.91 | 38.91 | 3.05% | 339,907 |
| Sep 12, 2024 | 37.60 | 39.21 | 37.32 | 37.76 | 37.76 | 1.29% | 478,208 |
| Sep 11, 2024 | 37.69 | 38.39 | 37.14 | 37.28 | 37.28 | -0.72% | 419,039 |
| Sep 10, 2024 | 38.07 | 38.12 | 36.81 | 37.55 | 37.55 | 1.79% | 542,725 |
| Sep 9, 2024 | 35.60 | 37.00 | 35.22 | 36.89 | 36.89 | 3.65% | 396,264 |
| Sep 6, 2024 | 35.60 | 35.99 | 35.17 | 35.59 | 35.59 | 0.08% | 304,886 |
| Sep 5, 2024 | 36.16 | 36.58 | 35.41 | 35.56 | 35.56 | -1.33% | 302,540 |
| Sep 4, 2024 | 36.06 | 36.78 | 35.60 | 36.04 | 36.04 | -0.85% | 213,113 |
| Sep 3, 2024 | 36.00 | 36.96 | 35.83 | 36.35 | 36.35 | 1.03% | 281,842 |
| Aug 30, 2024 | 35.89 | 36.47 | 35.73 | 35.98 | 35.98 | 0.64% | 169,047 |
| Aug 29, 2024 | 35.66 | 36.50 | 35.40 | 35.75 | 35.75 | 0.82% | 218,689 |
| Aug 28, 2024 | 35.42 | 35.84 | 35.12 | 35.46 | 35.46 | -0.45% | 211,503 |
| Aug 27, 2024 | 36.10 | 36.10 | 35.36 | 35.62 | 35.62 | -1.48% | 139,384 |
| Aug 26, 2024 | 36.69 | 37.14 | 36.08 | 36.16 | 36.16 | -0.56% | 188,397 |
| Aug 23, 2024 | 36.38 | 37.14 | 36.20 | 36.36 | 36.36 | 0.97% | 225,244 |
| Aug 22, 2024 | 36.82 | 36.82 | 35.57 | 36.01 | 36.01 | -2.15% | 295,376 |
| Aug 21, 2024 | 36.26 | 37.05 | 36.26 | 36.80 | 36.80 | 2.79% | 250,895 |
| Aug 20, 2024 | 36.35 | 36.35 | 35.61 | 35.80 | 35.80 | -1.76% | 193,077 |
| Aug 19, 2024 | 34.90 | 36.58 | 34.76 | 36.44 | 36.44 | 4.29% | 320,547 |
| Aug 16, 2024 | 35.17 | 35.71 | 34.51 | 34.94 | 34.94 | -0.88% | 268,167 |
| Aug 15, 2024 | 35.12 | 35.52 | 34.74 | 35.25 | 35.25 | 2.32% | 227,439 |
| Aug 14, 2024 | 35.24 | 36.66 | 33.21 | 34.45 | 34.45 | -1.82% | 331,597 |
| Aug 13, 2024 | 33.59 | 35.13 | 33.47 | 35.09 | 35.09 | 5.03% | 281,335 |
| Aug 12, 2024 | 33.86 | 33.86 | 32.77 | 33.41 | 33.41 | -1.27% | 299,239 |
| Aug 9, 2024 | 33.99 | 34.25 | 33.29 | 33.84 | 33.84 | -0.44% | 301,867 |
| Aug 8, 2024 | 34.00 | 34.45 | 33.15 | 33.99 | 33.99 | 1.31% | 383,101 |
| Aug 7, 2024 | 33.12 | 33.86 | 32.05 | 33.55 | 33.55 | 2.19% | 513,298 |
| Aug 6, 2024 | 32.00 | 34.90 | 31.22 | 32.83 | 32.83 | 6.18% | 776,218 |
| Aug 5, 2024 | 29.93 | 31.83 | 29.88 | 30.92 | 30.92 | -4.57% | 406,643 |
| Aug 2, 2024 | 32.40 | 32.51 | 31.25 | 32.40 | 32.40 | -0.98% | 455,231 |
| Aug 1, 2024 | 33.94 | 34.30 | 32.20 | 32.72 | 32.72 | -3.37% | 458,511 |
| Jul 31, 2024 | 33.86 | 34.82 | 33.37 | 33.86 | 33.86 | -0.03% | 361,360 |
| Jul 30, 2024 | 33.92 | 34.20 | 33.65 | 33.87 | 33.87 | 0.15% | 286,208 |
| Jul 29, 2024 | 34.03 | 34.79 | 33.67 | 33.82 | 33.82 | -0.29% | 266,527 |
| Jul 26, 2024 | 33.70 | 33.95 | 33.03 | 33.92 | 33.92 | 1.86% | 272,737 |
| Jul 25, 2024 | 32.97 | 33.93 | 32.72 | 33.30 | 33.30 | 1.46% | 333,466 |
| Jul 24, 2024 | 33.23 | 33.73 | 32.71 | 32.82 | 32.82 | -2.03% | 209,312 |
| Jul 23, 2024 | 33.43 | 33.89 | 32.81 | 33.50 | 33.50 | 0.15% | 457,577 |
| Jul 22, 2024 | 32.22 | 33.63 | 31.92 | 33.45 | 33.45 | 4.40% | 263,367 |
| Jul 19, 2024 | 32.63 | 32.79 | 31.89 | 32.04 | 32.04 | -1.90% | 325,917 |
| Jul 18, 2024 | 33.21 | 33.28 | 32.11 | 32.66 | 32.66 | -1.27% | 349,784 |
| Jul 17, 2024 | 34.49 | 34.49 | 32.18 | 33.08 | 33.08 | -4.70% | 451,842 |
| Jul 16, 2024 | 34.33 | 34.80 | 33.81 | 34.71 | 34.71 | 2.06% | 697,912 |
| Jul 15, 2024 | 33.94 | 34.74 | 33.69 | 34.01 | 34.01 | 0.77% | 606,609 |
| Jul 12, 2024 | 33.35 | 33.99 | 32.89 | 33.75 | 33.75 | 1.29% | 254,181 |
| Jul 11, 2024 | 34.22 | 34.26 | 33.00 | 33.32 | 33.32 | -0.60% | 400,390 |
| Jul 10, 2024 | 34.74 | 35.04 | 32.84 | 33.52 | 33.52 | -3.04% | 466,627 |
| Jul 9, 2024 | 32.65 | 34.77 | 32.59 | 34.57 | 34.57 | 6.24% | 725,988 |
| Jul 8, 2024 | 32.00 | 33.23 | 31.78 | 32.54 | 32.54 | 2.39% | 361,468 |
| Jul 5, 2024 | 30.97 | 31.81 | 30.63 | 31.78 | 31.78 | 2.88% | 366,290 |
| Jul 3, 2024 | 30.08 | 30.89 | 29.80 | 30.89 | 30.89 | 2.97% | 268,268 |
| Jul 2, 2024 | 30.33 | 30.33 | 29.12 | 30.00 | 30.00 | -1.38% | 515,253 |
| Jul 1, 2024 | 30.42 | 31.55 | 29.94 | 30.42 | 30.42 | 0.83% | 335,494 |
| Jun 28, 2024 | 31.60 | 31.89 | 30.13 | 30.17 | 30.17 | -4.16% | 802,788 |
| Jun 27, 2024 | 31.34 | 32.03 | 30.75 | 31.48 | 31.48 | 1.29% | 385,681 |
| Jun 26, 2024 | 29.86 | 31.63 | 29.67 | 31.08 | 31.08 | 3.32% | 477,426 |
| Jun 25, 2024 | 30.01 | 30.82 | 29.82 | 30.08 | 30.08 | -0.07% | 336,067 |
| Jun 24, 2024 | 30.28 | 32.38 | 30.02 | 30.10 | 30.10 | -0.10% | 514,423 |
| Jun 21, 2024 | 29.68 | 30.46 | 29.64 | 30.13 | 30.13 | 4.58% | 1,433,778 |
| Jun 20, 2024 | 28.72 | 29.16 | 28.57 | 28.81 | 28.81 | -0.28% | 315,433 |
| Jun 18, 2024 | 29.41 | 29.45 | 28.72 | 28.89 | 28.89 | -1.63% | 243,852 |
| Jun 17, 2024 | 29.04 | 29.46 | 28.92 | 29.37 | 29.37 | 1.10% | 259,502 |
| Jun 14, 2024 | 29.43 | 29.47 | 28.99 | 29.05 | 29.05 | -2.39% | 268,416 |
| Jun 13, 2024 | 29.44 | 29.87 | 29.11 | 29.76 | 29.76 | 1.05% | 334,827 |
| Jun 12, 2024 | 30.45 | 30.45 | 29.35 | 29.45 | 29.45 | -0.81% | 368,097 |
| Jun 11, 2024 | 29.63 | 29.90 | 28.61 | 29.69 | 29.69 | -0.77% | 304,390 |
| Jun 10, 2024 | 29.81 | 30.08 | 29.08 | 29.92 | 29.92 | -1.90% | 277,915 |
| Jun 7, 2024 | 30.49 | 30.57 | 29.88 | 30.50 | 30.50 | -0.07% | 215,861 |
| Jun 6, 2024 | 29.88 | 30.57 | 29.10 | 30.52 | 30.52 | 2.14% | 209,969 |
| Jun 5, 2024 | 29.98 | 30.16 | 29.22 | 29.88 | 29.88 | 0.57% | 193,551 |
| Jun 4, 2024 | 30.00 | 30.28 | 29.43 | 29.71 | 29.71 | -0.90% | 212,103 |
| Jun 3, 2024 | 29.66 | 30.26 | 29.49 | 29.98 | 29.98 | 1.97% | 223,861 |
| May 31, 2024 | 29.07 | 29.85 | 29.07 | 29.40 | 29.40 | 1.84% | 253,519 |
| May 30, 2024 | 29.42 | 30.29 | 28.86 | 28.87 | 28.87 | -1.57% | 298,648 |
| May 29, 2024 | 29.18 | 29.45 | 28.57 | 29.33 | 29.33 | -0.31% | 274,574 |
| May 28, 2024 | 30.08 | 30.08 | 29.25 | 29.42 | 29.42 | -1.77% | 241,381 |
| May 24, 2024 | 29.59 | 30.11 | 29.05 | 29.95 | 29.95 | 2.04% | 233,847 |
| May 23, 2024 | 30.39 | 30.39 | 29.11 | 29.35 | 29.35 | -2.78% | 214,636 |
| May 22, 2024 | 29.53 | 30.50 | 29.26 | 30.19 | 30.19 | 1.82% | 287,263 |
| May 21, 2024 | 29.56 | 30.13 | 29.45 | 29.65 | 29.65 | -0.24% | 334,307 |
| May 20, 2024 | 29.27 | 29.82 | 28.90 | 29.72 | 29.72 | 2.38% | 374,331 |
| May 17, 2024 | 29.30 | 29.56 | 28.87 | 29.03 | 29.03 | -0.96% | 334,571 |
| May 16, 2024 | 29.77 | 29.90 | 29.10 | 29.31 | 29.31 | -1.31% | 340,312 |
| May 15, 2024 | 30.46 | 30.60 | 29.45 | 29.70 | 29.70 | -0.54% | 293,285 |
| May 14, 2024 | 30.79 | 31.32 | 29.37 | 29.86 | 29.86 | -1.19% | 297,236 |
| May 13, 2024 | 30.43 | 30.94 | 30.12 | 30.22 | 30.22 | 0.27% | 270,867 |
| May 10, 2024 | 31.45 | 31.57 | 30.10 | 30.14 | 30.14 | -3.64% | 250,707 |
| May 9, 2024 | 31.81 | 31.81 | 31.25 | 31.28 | 31.28 | -1.32% | 319,020 |
| May 8, 2024 | 31.16 | 31.77 | 31.00 | 31.70 | 31.70 | 1.08% | 453,733 |
| May 7, 2024 | 31.10 | 31.79 | 31.10 | 31.36 | 31.36 | 1.49% | 272,089 |
| May 6, 2024 | 31.71 | 32.02 | 30.77 | 30.90 | 30.90 | -2.12% | 318,855 |
| May 3, 2024 | 31.79 | 32.37 | 31.17 | 31.57 | 31.57 | -0.38% | 546,130 |