Harmony Biosciences Holdings, Inc. (HRMY)
NASDAQ: HRMY · Real-Time Price · USD
34.03
-0.26 (-0.76%)
At close: Nov 14, 2025, 4:00 PM EST
34.25
+0.22 (0.65%)
After-hours: Nov 14, 2025, 7:40 PM EST
HRMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 33.87 | 34.23 | 33.39 | 34.03 | - | -0.76% | 723,250 |
| Nov 13, 2025 | 33.88 | 34.35 | 33.74 | 34.29 | 34.29 | 2.24% | 760,120 |
| Nov 12, 2025 | 33.03 | 33.65 | 32.60 | 33.54 | 33.54 | 1.70% | 870,544 |
| Nov 11, 2025 | 31.81 | 33.30 | 31.64 | 32.98 | 32.98 | 3.65% | 666,604 |
| Nov 10, 2025 | 31.43 | 32.07 | 31.14 | 31.82 | 31.82 | 1.24% | 766,093 |
| Nov 7, 2025 | 30.90 | 32.00 | 30.55 | 31.43 | 31.43 | 1.58% | 860,213 |
| Nov 6, 2025 | 31.50 | 31.60 | 30.34 | 30.94 | 30.94 | -1.31% | 957,156 |
| Nov 5, 2025 | 30.33 | 31.48 | 29.56 | 31.35 | 31.35 | 2.05% | 1,446,889 |
| Nov 4, 2025 | 29.31 | 30.89 | 27.66 | 30.72 | 30.72 | 4.74% | 1,742,882 |
| Nov 3, 2025 | 28.50 | 29.60 | 28.40 | 29.33 | 29.33 | 2.66% | 1,630,835 |
| Oct 31, 2025 | 28.69 | 29.00 | 28.50 | 28.57 | 28.57 | -1.14% | 713,089 |
| Oct 30, 2025 | 29.32 | 29.50 | 28.74 | 28.90 | 28.90 | -1.43% | 807,714 |
| Oct 29, 2025 | 29.60 | 29.76 | 28.91 | 29.32 | 29.32 | -1.08% | 611,546 |
| Oct 28, 2025 | 30.00 | 30.02 | 29.46 | 29.64 | 29.64 | -1.56% | 611,949 |
| Oct 27, 2025 | 30.90 | 30.96 | 29.72 | 30.11 | 30.11 | -0.46% | 708,799 |
| 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 |