Harmony Biosciences Holdings, Inc. (HRMY)
NASDAQ: HRMY · Real-Time Price · USD
32.42
-0.12 (-0.37%)
Sep 22, 2025, 4:00 PM EDT - Market closed
HRMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 32.95 | 33.12 | 32.42 | 32.42 | - | -0.37% | 644,476 |
| 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 |
| Aug 14, 2025 | 36.30 | 36.68 | 36.12 | 36.51 | 36.51 | -0.44% | 393,372 |
| Aug 13, 2025 | 35.66 | 36.74 | 35.66 | 36.67 | 36.67 | 3.38% | 496,099 |
| Aug 12, 2025 | 34.88 | 35.49 | 34.64 | 35.47 | 35.47 | 1.93% | 450,229 |
| Aug 11, 2025 | 34.22 | 35.01 | 34.13 | 34.80 | 34.80 | 1.78% | 504,195 |
| Aug 8, 2025 | 34.26 | 34.55 | 33.71 | 34.19 | 34.19 | - | 413,410 |
| 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 |