Harmony Biosciences Holdings, Inc. (HRMY)
NASDAQ: HRMY · Real-Time Price · USD
34.19
-0.48 (-1.38%)
At close: Aug 7, 2025, 4:00 PM
34.25
+0.06 (0.18%)
After-hours: Aug 7, 2025, 7:47 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 34.93 | 34.99 | 33.69 | 34.19 | 34.19 | -1.38% | 400,896 |
| Aug 6, 2025 | 35.23 | 35.37 | 33.47 | 34.67 | 34.67 | -0.77% | 652,294 |
| Aug 5, 2025 | 34.23 | 35.38 | 32.64 | 34.94 | 34.94 | -1.69% | 1,314,554 |
| Aug 4, 2025 | 34.65 | 35.59 | 34.38 | 35.54 | 35.54 | 3.31% | 673,290 |
| Aug 1, 2025 | 35.12 | 35.70 | 34.09 | 34.40 | 34.40 | -2.22% | 726,870 |
| Jul 31, 2025 | 35.48 | 36.09 | 35.07 | 35.18 | 35.18 | -0.85% | 523,902 |
| Jul 30, 2025 | 35.50 | 35.89 | 35.07 | 35.48 | 35.48 | 0.08% | 507,065 |
| Jul 29, 2025 | 35.76 | 36.33 | 35.38 | 35.45 | 35.45 | -0.87% | 490,703 |
| Jul 28, 2025 | 37.44 | 37.44 | 35.43 | 35.76 | 35.76 | -4.69% | 677,762 |
| Jul 25, 2025 | 36.81 | 37.60 | 36.17 | 37.52 | 37.52 | 2.21% | 755,587 |
| Jul 24, 2025 | 36.92 | 37.11 | 36.54 | 36.71 | 36.71 | -1.37% | 468,450 |
| Jul 23, 2025 | 36.75 | 37.27 | 36.36 | 37.22 | 37.22 | 1.44% | 585,996 |
| Jul 22, 2025 | 35.25 | 36.74 | 35.25 | 36.69 | 36.69 | 4.09% | 828,734 |
| Jul 21, 2025 | 35.51 | 36.05 | 35.04 | 35.25 | 35.25 | 0.14% | 611,929 |
| Jul 18, 2025 | 36.45 | 37.21 | 35.09 | 35.20 | 35.20 | -3.38% | 701,756 |
| Jul 17, 2025 | 35.00 | 36.71 | 34.69 | 36.43 | 36.43 | 3.46% | 624,272 |
| Jul 16, 2025 | 35.00 | 35.67 | 34.81 | 35.21 | 35.21 | 1.06% | 653,090 |
| Jul 15, 2025 | 34.92 | 34.96 | 34.13 | 34.84 | 34.84 | 0.37% | 514,457 |
| Jul 14, 2025 | 34.46 | 34.78 | 34.19 | 34.71 | 34.71 | 2.09% | 431,620 |
| Jul 11, 2025 | 34.17 | 34.57 | 33.76 | 34.00 | 34.00 | -0.96% | 370,555 |
| Jul 10, 2025 | 34.35 | 35.08 | 33.91 | 34.33 | 34.33 | 0.12% | 569,367 |
| Jul 9, 2025 | 33.07 | 34.36 | 33.07 | 34.29 | 34.29 | 4.70% | 511,935 |
| Jul 8, 2025 | 32.31 | 33.11 | 32.27 | 32.75 | 32.75 | 1.58% | 1,055,294 |
| Jul 7, 2025 | 32.11 | 32.87 | 32.08 | 32.24 | 32.24 | 0.25% | 511,232 |
| Jul 3, 2025 | 32.30 | 32.42 | 31.87 | 32.16 | 32.16 | 0.16% | 287,680 |
| Jul 2, 2025 | 32.03 | 32.37 | 31.70 | 32.11 | 32.11 | 0.25% | 379,186 |
| Jul 1, 2025 | 32.00 | 33.69 | 31.82 | 32.03 | 32.03 | 1.36% | 829,345 |
| Jun 30, 2025 | 31.94 | 32.24 | 31.48 | 31.60 | 31.60 | -1.19% | 673,721 |
| Jun 27, 2025 | 32.05 | 32.32 | 31.47 | 31.98 | 31.98 | 0.38% | 1,452,778 |
| Jun 26, 2025 | 31.57 | 32.17 | 31.36 | 31.86 | 31.86 | 0.92% | 453,698 |
| Jun 25, 2025 | 32.17 | 32.23 | 31.25 | 31.57 | 31.57 | -1.53% | 434,269 |
| Jun 24, 2025 | 32.27 | 32.46 | 31.66 | 32.06 | 32.06 | 0.41% | 548,415 |
| Jun 23, 2025 | 32.14 | 32.45 | 31.40 | 31.93 | 31.93 | 0.13% | 649,593 |
| Jun 20, 2025 | 32.60 | 32.60 | 31.55 | 31.89 | 31.89 | -1.82% | 662,452 |
| Jun 18, 2025 | 32.45 | 32.81 | 32.00 | 32.48 | 32.48 | 0.03% | 422,843 |
| Jun 17, 2025 | 32.62 | 33.03 | 32.40 | 32.47 | 32.47 | -1.31% | 748,240 |
| Jun 16, 2025 | 33.16 | 33.42 | 32.67 | 32.90 | 32.90 | -0.21% | 635,161 |
| Jun 13, 2025 | 32.85 | 33.26 | 32.39 | 32.97 | 32.97 | -1.08% | 786,765 |
| Jun 12, 2025 | 35.22 | 35.37 | 32.79 | 33.33 | 33.33 | -5.15% | 1,095,626 |
| Jun 11, 2025 | 35.77 | 36.39 | 35.06 | 35.14 | 35.14 | -1.98% | 584,422 |
| Jun 10, 2025 | 35.42 | 36.47 | 35.33 | 35.85 | 35.85 | 1.21% | 424,456 |
| Jun 9, 2025 | 35.85 | 35.95 | 35.34 | 35.42 | 35.42 | -0.51% | 403,104 |
| Jun 6, 2025 | 35.40 | 35.90 | 35.30 | 35.60 | 35.60 | 1.63% | 441,103 |
| Jun 5, 2025 | 35.10 | 35.44 | 34.50 | 35.03 | 35.03 | -0.37% | 502,974 |
| Jun 4, 2025 | 35.54 | 35.96 | 35.00 | 35.16 | 35.16 | -0.42% | 646,781 |
| Jun 3, 2025 | 35.63 | 35.81 | 34.58 | 35.31 | 35.31 | -0.70% | 835,807 |
| Jun 2, 2025 | 34.53 | 35.75 | 34.43 | 35.56 | 35.56 | 3.07% | 673,419 |
| May 30, 2025 | 34.05 | 34.61 | 33.66 | 34.50 | 34.50 | 1.32% | 531,786 |
| 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 |