Skip to main content

Harmony Biosciences Holdings Inc (NQ: HRMY )

33.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.88 35.88 34.98 35.19 412,767 -0.14(-0.40%)
Jun 29, 2023 34.89 35.43 34.52 35.33 362,976 +0.50(+1.44%)
Jun 28, 2023 35.05 35.30 34.60 34.83 237,838 -0.06(-0.17%)
Jun 27, 2023 35.75 35.75 34.83 34.89 251,016 -0.77(-2.16%)
Jun 26, 2023 35.85 36.39 35.02 35.66 371,797 -0.37(-1.03%)
Jun 23, 2023 36.79 36.98 35.65 36.03 1,323,783 -0.88(-2.38%)
Jun 22, 2023 37.40 37.40 36.59 36.91 333,008 -0.49(-1.31%)
Jun 21, 2023 36.61 37.54 36.15 37.40 522,521 +0.86(+2.35%)
Jun 20, 2023 36.06 36.79 35.40 36.54 450,378 +0.27(+0.74%)
Jun 16, 2023 36.62 36.95 35.78 36.27 1,254,069 +0.00(+0.00%)
Jun 15, 2023 35.74 36.28 35.73 36.27 279,128 +0.51(+1.43%)
Jun 14, 2023 36.31 36.47 35.42 35.76 471,792 -0.47(-1.30%)
Jun 13, 2023 35.45 36.42 35.38 36.23 418,904 +0.96(+2.72%)
Jun 12, 2023 34.94 35.54 34.56 35.27 624,605 +0.32(+0.92%)
Jun 09, 2023 36.11 36.49 34.91 34.95 338,012 -1.04(-2.89%)
Jun 08, 2023 36.11 36.20 35.24 35.99 377,280 -0.45(-1.23%)
Jun 07, 2023 36.50 36.69 35.61 36.44 402,729 -0.01(-0.03%)
Jun 06, 2023 35.82 36.46 35.64 36.45 345,282 +0.99(+2.79%)
Jun 05, 2023 35.14 35.63 34.92 35.46 476,761 +0.27(+0.77%)
Jun 02, 2023 34.62 35.52 34.31 35.19 567,372 +0.80(+2.33%)
Jun 01, 2023 34.54 34.83 33.82 34.39 274,362 -0.19(-0.55%)
May 31, 2023 35.16 36.07 34.51 34.58 648,696 -0.50(-1.43%)
May 30, 2023 35.55 35.74 34.52 35.08 328,148 -0.48(-1.35%)
May 26, 2023 35.89 36.24 35.46 35.56 243,582 -0.43(-1.19%)
May 25, 2023 36.19 36.57 35.85 35.99 418,215 -0.33(-0.91%)
May 24, 2023 35.95 36.52 35.22 36.32 355,439 +0.34(+0.94%)
May 23, 2023 36.02 36.85 35.65 35.98 375,843 +0.34(+0.95%)
May 22, 2023 35.08 35.67 35.02 35.64 384,181 +0.63(+1.80%)
May 19, 2023 36.19 36.24 34.93 35.01 446,614 -0.87(-2.42%)
May 18, 2023 35.36 35.90 35.14 35.88 352,612 +0.35(+0.99%)
May 17, 2023 35.96 36.05 35.44 35.53 344,087 -0.37(-1.03%)
May 16, 2023 36.09 36.50 35.18 35.90 417,053 -0.64(-1.75%)
May 15, 2023 36.31 36.72 35.98 36.54 426,540 +0.41(+1.13%)
May 12, 2023 36.41 36.50 35.29 36.13 432,623 -0.18(-0.50%)
May 11, 2023 35.80 36.39 35.70 36.31 376,022 +0.51(+1.42%)
May 10, 2023 36.77 36.96 35.70 35.80 516,666 -0.79(-2.16%)
May 09, 2023 36.43 37.00 36.05 36.59 569,803 +0.54(+1.50%)
May 08, 2023 35.73 36.17 34.80 36.05 501,358 +0.19(+0.53%)
May 05, 2023 36.00 36.25 35.27 35.86 528,996 +0.31(+0.87%)
May 04, 2023 35.78 37.43 35.08 35.55 753,500 -0.44(-1.22%)
May 03, 2023 35.05 36.71 34.35 35.99 1,107,078 +2.44(+7.27%)
May 02, 2023 35.00 35.96 32.79 33.55 1,785,154 +0.79(+2.41%)
May 01, 2023 32.16 33.49 31.82 32.76 880,819 +0.52(+1.61%)
Apr 28, 2023 31.15 32.62 31.15 32.24 837,841 +0.94(+3.00%)
Apr 27, 2023 31.80 32.11 31.24 31.30 622,146 -0.38(-1.20%)
Apr 26, 2023 31.81 32.25 31.41 31.68 684,457 -0.08(-0.25%)
Apr 25, 2023 32.39 32.73 31.46 31.76 474,524 -0.65(-2.01%)
Apr 24, 2023 32.27 32.68 31.58 32.41 464,577 +0.01(+0.03%)
Apr 21, 2023 31.76 32.43 31.54 32.40 419,771 +0.72(+2.27%)
Apr 20, 2023 32.51 32.86 31.47 31.68 921,718 -1.29(-3.91%)
Apr 19, 2023 33.48 33.48 32.52 32.97 697,055 -0.33(-0.99%)
Apr 18, 2023 33.39 33.43 32.10 33.30 539,724 -0.05(-0.15%)
Apr 17, 2023 31.82 33.95 31.82 33.35 885,108 +1.84(+5.84%)
Apr 14, 2023 31.80 32.24 31.37 31.51 504,073 -0.28(-0.88%)
Apr 13, 2023 31.00 32.21 31.00 31.79 687,458 +0.98(+3.18%)
Apr 12, 2023 31.87 32.15 30.23 30.81 606,478 -0.87(-2.73%)
Apr 11, 2023 31.82 32.36 31.04 31.68 608,165 +0.04(+0.11%)
Apr 10, 2023 30.56 31.75 29.95 31.64 1,109,003 +1.14(+3.74%)
Apr 06, 2023 31.16 31.48 30.43 30.50 812,010 -0.52(-1.68%)
Apr 05, 2023 31.40 31.81 30.76 31.02 719,059 -0.11(-0.35%)
Apr 04, 2023 33.08 33.31 30.84 31.13 1,084,521 -2.06(-6.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.