Harmony Biosciences Holdings, Inc. (HRMY)
NASDAQ: HRMY · Real-Time Price · USD
33.35
+0.14 (0.42%)
Mar 27, 2025, 4:00 PM EST - Market closed
HRMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 33.77 | 33.77 | 32.86 | 33.35 | 33.35 | 0.42% | 308,911 |
| Mar 26, 2025 | 33.12 | 33.59 | 32.85 | 33.21 | 33.21 | 0.67% | 373,782 |
| Mar 25, 2025 | 34.32 | 34.59 | 32.99 | 32.99 | 32.99 | -3.65% | 1,042,867 |
| Mar 24, 2025 | 35.86 | 35.99 | 33.83 | 34.24 | 34.24 | -2.95% | 593,094 |
| Mar 21, 2025 | 34.87 | 35.51 | 34.29 | 35.28 | 35.28 | 1.09% | 2,385,791 |
| Mar 20, 2025 | 34.21 | 35.23 | 34.21 | 34.90 | 34.90 | 1.45% | 624,809 |
| Mar 19, 2025 | 34.56 | 35.39 | 34.28 | 34.40 | 34.40 | -1.09% | 701,291 |
| Mar 18, 2025 | 34.32 | 35.26 | 33.95 | 34.78 | 34.78 | 1.34% | 826,786 |
| Mar 17, 2025 | 32.91 | 34.39 | 32.74 | 34.32 | 34.32 | 4.89% | 409,020 |
| Mar 14, 2025 | 32.82 | 33.05 | 32.07 | 32.72 | 32.72 | - | 489,131 |
| Mar 13, 2025 | 33.53 | 34.00 | 32.67 | 32.72 | 32.72 | -2.62% | 399,182 |
| Mar 12, 2025 | 34.13 | 34.41 | 33.32 | 33.60 | 33.60 | -0.15% | 631,574 |
| Mar 11, 2025 | 34.32 | 34.51 | 33.43 | 33.65 | 33.65 | -2.27% | 640,999 |
| Mar 10, 2025 | 33.33 | 35.10 | 33.22 | 34.43 | 34.43 | 2.26% | 549,231 |
| Mar 7, 2025 | 33.90 | 34.63 | 33.56 | 33.67 | 33.67 | -0.12% | 781,393 |
| Mar 6, 2025 | 33.36 | 33.87 | 33.12 | 33.71 | 33.71 | -0.09% | 471,595 |
| Mar 5, 2025 | 32.78 | 34.16 | 32.70 | 33.74 | 33.74 | 3.47% | 522,882 |
| Mar 4, 2025 | 32.02 | 33.65 | 31.73 | 32.61 | 32.61 | 1.34% | 679,520 |
| Mar 3, 2025 | 33.69 | 33.70 | 32.09 | 32.18 | 32.18 | -4.93% | 747,591 |
| Feb 28, 2025 | 32.57 | 34.14 | 31.83 | 33.85 | 33.85 | 3.36% | 1,033,155 |
| Feb 27, 2025 | 33.55 | 33.78 | 32.62 | 32.75 | 32.75 | -2.15% | 764,179 |
| Feb 26, 2025 | 36.03 | 36.76 | 32.81 | 33.47 | 33.47 | -9.47% | 1,289,012 |
| Feb 25, 2025 | 34.63 | 37.43 | 34.12 | 36.97 | 36.97 | 8.16% | 1,424,555 |
| Feb 24, 2025 | 34.85 | 35.43 | 33.99 | 34.18 | 34.18 | -1.10% | 801,054 |
| Feb 21, 2025 | 35.14 | 35.30 | 33.97 | 34.56 | 34.56 | -0.95% | 667,803 |
| Feb 20, 2025 | 35.15 | 35.41 | 34.28 | 34.89 | 34.89 | -1.22% | 911,259 |
| 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 |