Harmony Biosciences Holdings, Inc. (HRMY)
NASDAQ: HRMY · Real-Time Price · USD
30.25
+0.65 (2.20%)
At close: Oct 24, 2025, 4:00 PM EDT
30.20
-0.05 (-0.17%)
After-hours: Oct 24, 2025, 7:19 PM EDT
HRMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.73 | 30.38 | 29.57 | 30.25 | 30.25 | 2.20% | 933,541 |
| Oct 23, 2025 | 28.12 | 29.90 | 27.02 | 29.60 | 29.60 | 12.68% | 2,150,364 |
| Oct 22, 2025 | 26.16 | 26.49 | 26.04 | 26.27 | 26.27 | 0.42% | 636,223 |
| Oct 21, 2025 | 26.15 | 26.45 | 25.81 | 26.16 | 26.16 | 0.54% | 447,372 |
| Oct 20, 2025 | 26.05 | 26.18 | 25.52 | 26.02 | 26.02 | 0.46% | 666,886 |
| Oct 17, 2025 | 25.81 | 26.13 | 25.58 | 25.90 | 25.90 | -0.19% | 558,571 |
| Oct 16, 2025 | 26.59 | 26.97 | 25.91 | 25.95 | 25.95 | -2.55% | 921,260 |
| Oct 15, 2025 | 26.67 | 26.89 | 26.35 | 26.63 | 26.63 | -0.78% | 489,281 |
| Oct 14, 2025 | 26.36 | 26.92 | 26.21 | 26.84 | 26.84 | 1.82% | 700,134 |
| Oct 13, 2025 | 26.51 | 26.51 | 25.95 | 26.36 | 26.36 | -0.68% | 645,462 |
| Oct 10, 2025 | 26.86 | 26.86 | 25.97 | 26.54 | 26.54 | -0.90% | 1,027,365 |
| Oct 9, 2025 | 26.70 | 27.10 | 26.43 | 26.78 | 26.78 | 0.83% | 721,524 |
| Oct 8, 2025 | 27.02 | 27.22 | 26.13 | 26.56 | 26.56 | -1.81% | 1,006,276 |
| Oct 7, 2025 | 26.58 | 27.34 | 26.58 | 27.05 | 27.05 | 1.73% | 1,133,737 |
| Oct 6, 2025 | 27.48 | 27.48 | 26.56 | 26.59 | 26.59 | -2.53% | 769,183 |
| Oct 3, 2025 | 26.82 | 27.43 | 26.72 | 27.28 | 27.28 | 1.94% | 725,354 |
| Oct 2, 2025 | 26.78 | 26.82 | 26.33 | 26.76 | 26.76 | -0.59% | 946,436 |
| Oct 1, 2025 | 27.78 | 27.78 | 26.26 | 26.92 | 26.92 | -2.32% | 1,608,436 |
| Sep 30, 2025 | 27.88 | 28.00 | 27.33 | 27.56 | 27.56 | -0.29% | 902,793 |
| Sep 29, 2025 | 27.76 | 27.97 | 27.11 | 27.64 | 27.64 | 0.47% | 723,019 |
| Sep 26, 2025 | 27.13 | 27.57 | 26.72 | 27.51 | 27.51 | 1.74% | 971,217 |
| Sep 25, 2025 | 26.71 | 27.06 | 26.35 | 27.04 | 27.04 | 1.05% | 1,683,177 |
| Sep 24, 2025 | 29.92 | 30.29 | 26.61 | 26.76 | 26.76 | -16.56% | 3,993,405 |
| Sep 23, 2025 | 32.42 | 32.73 | 31.80 | 32.07 | 32.07 | -1.08% | 524,783 |
| Sep 22, 2025 | 32.60 | 33.21 | 32.39 | 32.42 | 32.42 | -0.37% | 796,624 |
| Sep 19, 2025 | 32.50 | 32.70 | 32.00 | 32.54 | 32.54 | -0.28% | 1,214,086 |
| Sep 18, 2025 | 32.11 | 32.70 | 32.11 | 32.63 | 32.63 | 1.78% | 852,108 |
| Sep 17, 2025 | 32.55 | 32.84 | 31.98 | 32.06 | 32.06 | -0.71% | 513,480 |
| Sep 16, 2025 | 32.50 | 32.66 | 31.75 | 32.29 | 32.29 | -0.65% | 822,796 |
| Sep 15, 2025 | 32.32 | 32.58 | 31.61 | 32.50 | 32.50 | 0.34% | 808,186 |
| Sep 12, 2025 | 33.42 | 33.42 | 32.30 | 32.39 | 32.39 | -3.08% | 809,638 |
| Sep 11, 2025 | 33.49 | 33.76 | 33.24 | 33.42 | 33.42 | 0.63% | 773,335 |
| Sep 10, 2025 | 34.00 | 34.41 | 33.03 | 33.21 | 33.21 | -2.32% | 829,877 |
| Sep 9, 2025 | 35.53 | 35.53 | 32.87 | 34.00 | 34.00 | -5.11% | 1,516,573 |
| Sep 8, 2025 | 36.11 | 37.05 | 35.79 | 35.83 | 35.83 | -0.44% | 1,067,863 |
| Sep 5, 2025 | 36.42 | 36.57 | 35.74 | 35.99 | 35.99 | -0.85% | 742,372 |
| Sep 4, 2025 | 37.47 | 37.52 | 36.11 | 36.30 | 36.30 | -3.28% | 837,203 |
| Sep 3, 2025 | 37.10 | 37.59 | 36.39 | 37.53 | 37.53 | 1.16% | 1,067,946 |
| Sep 2, 2025 | 37.01 | 37.90 | 36.94 | 37.10 | 37.10 | 0.57% | 816,275 |
| Aug 29, 2025 | 38.00 | 38.11 | 36.50 | 36.89 | 36.89 | -2.84% | 474,515 |
| Aug 28, 2025 | 38.02 | 38.21 | 37.63 | 37.97 | 37.97 | -0.21% | 426,502 |
| Aug 27, 2025 | 37.17 | 38.28 | 37.17 | 38.05 | 38.05 | 2.37% | 500,607 |
| Aug 26, 2025 | 37.41 | 37.53 | 37.02 | 37.17 | 37.17 | -0.67% | 271,472 |
| Aug 25, 2025 | 38.00 | 38.25 | 37.27 | 37.42 | 37.42 | -1.16% | 399,984 |
| Aug 22, 2025 | 37.45 | 38.06 | 37.28 | 37.86 | 37.86 | 1.53% | 491,906 |
| Aug 21, 2025 | 36.67 | 37.65 | 36.62 | 37.29 | 37.29 | 1.80% | 536,329 |
| Aug 20, 2025 | 36.39 | 36.64 | 36.08 | 36.63 | 36.63 | 0.63% | 459,580 |
| Aug 19, 2025 | 36.43 | 36.81 | 36.15 | 36.40 | 36.40 | -0.03% | 417,539 |
| Aug 18, 2025 | 36.92 | 37.46 | 36.39 | 36.41 | 36.41 | -1.25% | 478,769 |
| Aug 15, 2025 | 36.48 | 36.95 | 36.15 | 36.87 | 36.87 | 0.99% | 450,582 |