Harmony Biosciences Holdings, Inc. (HRMY)
NASDAQ: HRMY · Real-Time Price · USD
34.06
+0.34 (1.01%)
At close: May 29, 2025, 4:00 PM
34.05
-0.01 (-0.03%)
After-hours: May 29, 2025, 4:04 PM EDT
HRMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 33.80 | 34.49 | 33.48 | 34.05 | 34.05 | 0.98% | 942,573 |
| May 28, 2025 | 33.79 | 34.07 | 33.47 | 33.72 | 33.72 | -0.21% | 691,737 |
| May 27, 2025 | 34.84 | 35.35 | 33.72 | 33.79 | 33.79 | -1.11% | 558,046 |
| May 23, 2025 | 33.75 | 34.18 | 33.41 | 34.17 | 34.17 | 0.12% | 393,292 |
| May 22, 2025 | 34.38 | 34.54 | 33.94 | 34.13 | 34.13 | -1.07% | 717,592 |
| May 21, 2025 | 35.34 | 35.52 | 34.44 | 34.50 | 34.50 | -3.14% | 943,468 |
| May 20, 2025 | 35.92 | 36.17 | 35.31 | 35.62 | 35.62 | -0.81% | 704,971 |
| May 19, 2025 | 34.87 | 36.03 | 34.80 | 35.91 | 35.91 | 2.40% | 523,849 |
| May 16, 2025 | 34.22 | 35.30 | 33.69 | 35.07 | 35.07 | 2.45% | 410,921 |
| May 15, 2025 | 33.64 | 34.33 | 33.45 | 34.23 | 34.23 | 2.52% | 536,689 |
| May 14, 2025 | 34.37 | 34.79 | 33.27 | 33.39 | 33.39 | -2.85% | 685,299 |
| May 13, 2025 | 35.50 | 35.84 | 34.22 | 34.37 | 34.37 | -3.59% | 778,674 |
| May 12, 2025 | 34.35 | 35.76 | 34.32 | 35.65 | 35.65 | 4.70% | 958,561 |
| May 9, 2025 | 34.00 | 34.50 | 33.70 | 34.05 | 34.05 | -0.12% | 527,947 |
| May 8, 2025 | 33.29 | 34.16 | 32.65 | 34.09 | 34.09 | 1.94% | 677,227 |
| May 7, 2025 | 32.20 | 33.82 | 31.47 | 33.44 | 33.44 | 4.34% | 1,171,596 |
| May 6, 2025 | 31.11 | 32.33 | 29.82 | 32.05 | 32.05 | 6.98% | 1,506,344 |
| May 5, 2025 | 30.30 | 30.50 | 29.88 | 29.96 | 29.96 | -1.19% | 901,609 |
| May 2, 2025 | 30.61 | 30.61 | 29.72 | 30.32 | 30.32 | 1.54% | 857,913 |
| May 1, 2025 | 29.23 | 30.06 | 29.08 | 29.86 | 29.86 | 1.32% | 782,716 |
| Apr 30, 2025 | 29.44 | 29.57 | 28.64 | 29.47 | 29.47 | 0.10% | 435,316 |
| Apr 29, 2025 | 29.44 | 29.71 | 28.92 | 29.44 | 29.44 | 0.27% | 415,042 |
| Apr 28, 2025 | 29.58 | 29.80 | 28.95 | 29.36 | 29.36 | -0.84% | 810,045 |
| Apr 25, 2025 | 29.43 | 29.63 | 28.87 | 29.61 | 29.61 | 0.61% | 307,935 |
| Apr 24, 2025 | 28.99 | 29.51 | 28.85 | 29.43 | 29.43 | 1.83% | 399,313 |
| Apr 23, 2025 | 29.74 | 30.00 | 28.88 | 28.90 | 28.90 | -0.96% | 662,203 |
| Apr 22, 2025 | 28.80 | 29.21 | 28.27 | 29.18 | 29.18 | 2.39% | 737,637 |
| Apr 21, 2025 | 28.23 | 29.01 | 27.77 | 28.50 | 28.50 | 0.14% | 639,204 |
| Apr 17, 2025 | 27.95 | 28.54 | 27.95 | 28.46 | 28.46 | 1.86% | 456,319 |
| Apr 16, 2025 | 28.65 | 28.81 | 27.56 | 27.94 | 27.94 | -2.82% | 754,026 |
| Apr 15, 2025 | 29.31 | 29.59 | 27.72 | 28.75 | 28.75 | -2.64% | 919,723 |
| Apr 14, 2025 | 29.67 | 29.67 | 28.93 | 29.53 | 29.53 | 1.23% | 506,424 |
| Apr 11, 2025 | 29.16 | 29.38 | 27.63 | 29.17 | 29.17 | 0.62% | 827,273 |
| Apr 10, 2025 | 29.00 | 29.33 | 27.62 | 28.99 | 28.99 | -0.28% | 1,053,541 |
| Apr 9, 2025 | 27.58 | 29.19 | 26.47 | 29.07 | 29.07 | 3.34% | 1,145,935 |
| Apr 8, 2025 | 29.31 | 29.76 | 27.77 | 28.13 | 28.13 | -0.95% | 923,069 |
| Apr 7, 2025 | 28.27 | 29.13 | 27.33 | 28.40 | 28.40 | -2.94% | 924,880 |
| Apr 4, 2025 | 29.36 | 30.48 | 28.61 | 29.26 | 29.26 | -5.52% | 959,565 |
| Apr 3, 2025 | 32.01 | 32.25 | 30.75 | 30.97 | 30.97 | -4.80% | 630,253 |
| Apr 2, 2025 | 32.01 | 32.69 | 31.84 | 32.53 | 32.53 | 0.34% | 591,302 |
| Apr 1, 2025 | 33.00 | 33.25 | 32.01 | 32.42 | 32.42 | -2.32% | 581,846 |
| Mar 31, 2025 | 32.70 | 33.42 | 32.19 | 33.19 | 33.19 | - | 535,995 |
| Mar 28, 2025 | 33.53 | 33.53 | 32.83 | 33.19 | 33.19 | -0.48% | 666,079 |
| 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 |