Harmony Biosciences Holdings, Inc. (HRMY)
NASDAQ: HRMY · Real-Time Price · USD
34.89
-0.43 (-1.22%)
At close: Feb 20, 2025, 4:00 PM
35.84
+0.95 (2.72%)
After-hours: Feb 20, 2025, 6:56 PM EST
HRMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 35.15 | 35.41 | 34.28 | 34.89 | 34.89 | -1.22% | 911,039 |
| Feb 19, 2025 | 36.82 | 37.06 | 35.01 | 35.32 | 35.32 | -9.64% | 1,147,419 |
| Feb 18, 2025 | 39.10 | 39.50 | 38.15 | 39.09 | 39.09 | 0.28% | 588,379 |
| Feb 14, 2025 | 39.00 | 39.91 | 38.83 | 38.98 | 38.98 | -0.24% | 415,183 |
| Feb 13, 2025 | 38.49 | 39.90 | 37.95 | 39.08 | 39.08 | 3.26% | 608,033 |
| Feb 12, 2025 | 37.34 | 38.79 | 37.28 | 37.84 | 37.84 | 0.26% | 592,011 |
| Feb 11, 2025 | 38.62 | 38.67 | 37.03 | 37.74 | 37.74 | -0.66% | 701,432 |
| Feb 10, 2025 | 37.76 | 38.15 | 37.37 | 37.99 | 37.99 | 1.44% | 678,156 |
| Feb 7, 2025 | 38.68 | 38.86 | 37.28 | 37.45 | 37.45 | -3.43% | 346,231 |
| Feb 6, 2025 | 39.35 | 39.57 | 38.63 | 38.78 | 38.78 | -1.47% | 455,662 |
| Feb 5, 2025 | 39.22 | 40.00 | 38.98 | 39.36 | 39.36 | 0.97% | 395,090 |
| Feb 4, 2025 | 38.76 | 39.13 | 38.07 | 38.98 | 38.98 | 0.72% | 482,729 |
| Feb 3, 2025 | 37.88 | 39.11 | 37.69 | 38.70 | 38.70 | -0.18% | 536,581 |
| Jan 31, 2025 | 39.70 | 39.70 | 38.45 | 38.77 | 38.77 | -1.95% | 463,021 |
| Jan 30, 2025 | 39.06 | 39.92 | 38.71 | 39.54 | 39.54 | 1.85% | 380,281 |
| Jan 29, 2025 | 38.43 | 39.36 | 37.90 | 38.82 | 38.82 | 1.04% | 380,280 |
| Jan 28, 2025 | 38.26 | 39.24 | 37.94 | 38.42 | 38.42 | 0.44% | 519,661 |
| Jan 27, 2025 | 38.03 | 38.88 | 37.65 | 38.25 | 38.25 | 0.63% | 595,255 |
| Jan 24, 2025 | 38.00 | 38.03 | 36.46 | 38.01 | 38.01 | - | 650,257 |
| Jan 23, 2025 | 38.40 | 38.55 | 36.31 | 38.01 | 38.01 | -1.68% | 961,884 |
| Jan 22, 2025 | 40.29 | 40.50 | 38.61 | 38.66 | 38.66 | -4.45% | 535,565 |
| Jan 21, 2025 | 40.00 | 40.93 | 39.65 | 40.46 | 40.46 | 3.61% | 844,300 |
| Jan 17, 2025 | 38.65 | 39.55 | 38.50 | 39.05 | 39.05 | 1.32% | 658,911 |
| Jan 16, 2025 | 36.93 | 38.60 | 36.70 | 38.54 | 38.54 | 4.36% | 1,064,596 |
| Jan 15, 2025 | 36.93 | 37.33 | 35.72 | 36.93 | 36.93 | 1.40% | 454,008 |
| Jan 14, 2025 | 36.83 | 37.04 | 35.84 | 36.42 | 36.42 | -0.08% | 429,681 |
| Jan 13, 2025 | 35.42 | 37.16 | 34.65 | 36.45 | 36.45 | 7.65% | 794,877 |
| Jan 10, 2025 | 33.96 | 34.32 | 33.16 | 33.86 | 33.86 | -1.94% | 377,608 |
| Jan 8, 2025 | 34.97 | 34.97 | 33.89 | 34.53 | 34.53 | -1.85% | 360,803 |
| Jan 7, 2025 | 34.48 | 36.12 | 34.29 | 35.18 | 35.18 | 1.97% | 605,555 |
| Jan 6, 2025 | 34.88 | 35.03 | 34.21 | 34.50 | 34.50 | -0.81% | 376,560 |
| Jan 3, 2025 | 34.91 | 35.67 | 34.60 | 34.78 | 34.78 | -0.14% | 358,995 |
| Jan 2, 2025 | 34.50 | 35.01 | 34.22 | 34.83 | 34.83 | 1.22% | 388,401 |
| Dec 31, 2024 | 34.06 | 34.76 | 34.06 | 34.41 | 34.41 | 1.03% | 286,554 |
| Dec 30, 2024 | 34.00 | 34.52 | 33.36 | 34.06 | 34.06 | -0.41% | 368,464 |
| Dec 27, 2024 | 34.50 | 34.96 | 33.81 | 34.20 | 34.20 | -1.50% | 317,610 |
| Dec 26, 2024 | 33.73 | 34.79 | 33.65 | 34.72 | 34.72 | 1.94% | 235,092 |
| Dec 24, 2024 | 34.83 | 35.00 | 33.78 | 34.06 | 34.06 | -2.55% | 191,266 |
| Dec 23, 2024 | 34.27 | 35.58 | 33.84 | 34.95 | 34.95 | 1.95% | 442,130 |
| Dec 20, 2024 | 33.48 | 34.97 | 33.48 | 34.28 | 34.28 | 1.15% | 2,976,575 |
| Dec 19, 2024 | 34.03 | 34.65 | 33.37 | 33.89 | 33.89 | 1.22% | 688,621 |
| Dec 18, 2024 | 33.71 | 34.82 | 33.01 | 33.48 | 33.48 | -0.45% | 558,661 |
| Dec 17, 2024 | 33.72 | 34.32 | 33.34 | 33.63 | 33.63 | 1.72% | 463,310 |
| Dec 16, 2024 | 32.46 | 33.10 | 32.18 | 33.06 | 33.06 | 2.07% | 551,548 |
| Dec 13, 2024 | 31.68 | 32.57 | 31.50 | 32.39 | 32.39 | 1.66% | 386,485 |
| Dec 12, 2024 | 32.32 | 33.03 | 31.82 | 31.86 | 31.86 | -1.33% | 389,893 |
| Dec 11, 2024 | 32.73 | 33.06 | 31.97 | 32.29 | 32.29 | -1.28% | 593,204 |
| Dec 10, 2024 | 33.47 | 33.47 | 32.41 | 32.71 | 32.71 | -2.30% | 394,706 |
| Dec 9, 2024 | 33.95 | 34.28 | 33.41 | 33.48 | 33.48 | -0.83% | 338,804 |
| Dec 6, 2024 | 33.77 | 34.31 | 33.32 | 33.76 | 33.76 | 0.81% | 340,779 |
| Dec 5, 2024 | 34.60 | 34.94 | 33.33 | 33.49 | 33.49 | -4.10% | 748,355 |
| Dec 4, 2024 | 34.60 | 35.35 | 34.47 | 34.92 | 34.92 | 1.22% | 418,086 |
| Dec 3, 2024 | 34.91 | 35.41 | 34.46 | 34.50 | 34.50 | -1.79% | 593,204 |
| Dec 2, 2024 | 34.54 | 35.47 | 33.47 | 35.13 | 35.13 | 1.33% | 600,916 |
| Nov 29, 2024 | 35.81 | 35.99 | 34.32 | 34.67 | 34.67 | -3.02% | 225,964 |
| Nov 27, 2024 | 34.87 | 35.96 | 34.78 | 35.75 | 35.75 | 2.64% | 381,209 |
| Nov 26, 2024 | 35.01 | 35.13 | 34.34 | 34.83 | 34.83 | 0.35% | 436,904 |
| Nov 25, 2024 | 34.50 | 35.31 | 34.32 | 34.71 | 34.71 | 1.88% | 465,506 |
| Nov 22, 2024 | 33.17 | 34.17 | 32.90 | 34.07 | 34.07 | 2.53% | 517,923 |
| Nov 21, 2024 | 32.85 | 33.31 | 32.33 | 33.23 | 33.23 | 1.34% | 200,979 |
| Nov 20, 2024 | 32.45 | 33.66 | 32.40 | 32.79 | 32.79 | 0.95% | 311,029 |
| Nov 19, 2024 | 33.00 | 33.22 | 32.35 | 32.48 | 32.48 | -1.78% | 549,418 |
| Nov 18, 2024 | 33.12 | 33.31 | 32.78 | 33.07 | 33.07 | -0.44% | 405,837 |
| Nov 15, 2024 | 33.00 | 33.51 | 32.55 | 33.22 | 33.22 | 0.65% | 598,332 |
| Nov 14, 2024 | 34.21 | 34.27 | 32.90 | 33.00 | 33.00 | -2.48% | 491,147 |
| Nov 13, 2024 | 35.49 | 35.53 | 33.79 | 33.84 | 33.84 | -3.53% | 538,184 |
| Nov 12, 2024 | 35.93 | 36.46 | 34.71 | 35.08 | 35.08 | -2.31% | 909,051 |
| Nov 11, 2024 | 36.43 | 36.68 | 35.72 | 35.91 | 35.91 | -0.47% | 533,681 |
| Nov 8, 2024 | 35.10 | 36.08 | 34.88 | 36.08 | 36.08 | 3.35% | 845,073 |
| Nov 7, 2024 | 34.52 | 35.37 | 34.28 | 34.91 | 34.91 | 1.81% | 433,368 |
| Nov 6, 2024 | 34.13 | 34.85 | 33.64 | 34.29 | 34.29 | 2.63% | 812,457 |
| Nov 5, 2024 | 32.45 | 33.58 | 32.37 | 33.41 | 33.41 | 1.09% | 615,773 |
| Nov 4, 2024 | 33.47 | 34.50 | 32.79 | 33.05 | 33.05 | -0.09% | 1,272,351 |
| Nov 1, 2024 | 32.50 | 34.11 | 31.48 | 33.08 | 33.08 | 2.96% | 5,616,157 |
| Oct 31, 2024 | 31.26 | 33.65 | 31.02 | 32.13 | 32.13 | -4.94% | 4,994,924 |
| Oct 30, 2024 | 37.49 | 38.00 | 33.50 | 33.80 | 33.80 | -18.53% | 2,887,537 |
| Oct 29, 2024 | 37.58 | 41.61 | 36.23 | 41.49 | 41.49 | 16.06% | 1,316,605 |
| Oct 28, 2024 | 34.83 | 35.80 | 34.63 | 35.75 | 35.75 | 3.62% | 809,748 |
| Oct 25, 2024 | 34.10 | 34.90 | 33.91 | 34.50 | 34.50 | 1.32% | 450,754 |
| Oct 24, 2024 | 34.00 | 34.50 | 33.80 | 34.05 | 34.05 | - | 394,385 |
| Oct 23, 2024 | 34.80 | 34.98 | 33.84 | 34.05 | 34.05 | -2.32% | 381,801 |
| Oct 22, 2024 | 34.61 | 35.29 | 34.61 | 34.86 | 34.86 | -0.26% | 392,595 |
| Oct 21, 2024 | 35.37 | 35.44 | 34.63 | 34.95 | 34.95 | -1.30% | 731,796 |
| Oct 18, 2024 | 35.13 | 35.43 | 34.81 | 35.41 | 35.41 | 1.26% | 671,222 |
| Oct 17, 2024 | 34.97 | 35.37 | 34.63 | 34.97 | 34.97 | 0.37% | 431,709 |
| Oct 16, 2024 | 35.56 | 35.81 | 34.72 | 34.84 | 34.84 | -1.86% | 456,417 |
| Oct 15, 2024 | 35.43 | 35.91 | 35.25 | 35.50 | 35.50 | 0.06% | 444,893 |
| Oct 14, 2024 | 34.93 | 36.16 | 34.93 | 35.48 | 35.48 | 1.87% | 296,255 |
| Oct 11, 2024 | 34.54 | 35.42 | 34.41 | 34.83 | 34.83 | 0.06% | 476,217 |
| Oct 10, 2024 | 34.00 | 35.14 | 33.61 | 34.81 | 34.81 | 3.60% | 565,424 |
| Oct 9, 2024 | 34.73 | 35.04 | 33.56 | 33.60 | 33.60 | -3.31% | 357,752 |
| Oct 8, 2024 | 34.49 | 34.91 | 33.83 | 34.75 | 34.75 | 1.08% | 1,637,141 |
| Oct 7, 2024 | 34.57 | 34.75 | 33.38 | 34.38 | 34.38 | -0.64% | 508,137 |
| Oct 4, 2024 | 34.93 | 35.07 | 34.23 | 34.60 | 34.60 | -0.49% | 387,445 |
| Oct 3, 2024 | 35.76 | 35.88 | 34.60 | 34.77 | 34.77 | -2.25% | 736,308 |
| Oct 2, 2024 | 39.22 | 39.62 | 35.25 | 35.57 | 35.57 | -9.35% | 1,024,860 |
| Oct 1, 2024 | 40.55 | 40.60 | 38.17 | 39.24 | 39.24 | -1.90% | 442,857 |
| Sep 30, 2024 | 39.12 | 40.40 | 38.95 | 40.00 | 40.00 | 2.22% | 581,433 |
| Sep 27, 2024 | 40.00 | 40.10 | 39.02 | 39.13 | 39.13 | -1.66% | 487,735 |
| Sep 26, 2024 | 37.70 | 39.95 | 37.64 | 39.79 | 39.79 | 6.70% | 895,703 |