Skip to main content

Harmony Biosciences Holdings Inc (NQ: HRMY )

33.58 +0.06 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 22.33 23.95 22.00 23.54 1,633,748 +3.83(+19.43%)
Oct 30, 2023 19.37 19.85 19.03 19.71 998,985 +0.51(+2.66%)
Oct 27, 2023 19.83 19.99 19.06 19.20 442,349 -0.37(-1.89%)
Oct 26, 2023 19.46 19.92 19.07 19.57 511,762 +0.16(+0.82%)
Oct 25, 2023 19.50 19.51 18.79 19.41 987,100 -0.23(-1.17%)
Oct 24, 2023 19.92 20.13 19.51 19.64 849,572 -0.11(-0.56%)
Oct 23, 2023 20.13 20.55 19.60 19.75 1,038,018 -0.38(-1.89%)
Oct 20, 2023 21.42 21.68 19.90 20.13 1,295,958 -1.18(-5.54%)
Oct 19, 2023 22.41 23.98 21.01 21.31 989,353 -1.21(-5.37%)
Oct 18, 2023 23.17 23.42 22.29 22.52 702,871 -0.59(-2.55%)
Oct 17, 2023 23.86 24.72 22.96 23.11 971,643 -0.79(-3.31%)
Oct 16, 2023 20.74 24.31 21.38 23.90 1,555,770 +2.79(+13.22%)
Oct 13, 2023 23.74 23.74 18.61 21.11 7,125,754 -9.16(-30.25%)
Oct 12, 2023 31.19 31.19 29.97 30.27 656,398 -1.00(-3.21%)
Oct 11, 2023 32.70 32.95 31.21 31.27 280,883 -1.26(-3.87%)
Oct 10, 2023 32.52 32.70 31.83 32.53 692,826 -0.06(-0.20%)
Oct 09, 2023 32.34 32.77 31.89 32.59 314,488 +0.19(+0.57%)
Oct 06, 2023 32.04 32.63 31.82 32.41 437,399 +0.17(+0.53%)
Oct 05, 2023 31.91 32.43 31.60 32.24 534,652 +0.46(+1.45%)
Oct 04, 2023 31.17 33.28 30.75 31.78 1,227,821 -0.60(-1.85%)
Oct 03, 2023 32.37 32.67 31.68 32.38 442,371 -0.06(-0.18%)
Oct 02, 2023 32.71 33.13 32.03 32.44 415,900 -0.33(-1.01%)
Sep 29, 2023 34.50 34.60 32.44 32.77 530,582 -1.59(-4.63%)
Sep 28, 2023 33.80 34.61 32.94 34.36 565,917 +0.61(+1.81%)
Sep 27, 2023 34.28 34.83 33.71 33.75 521,141 -0.25(-0.74%)
Sep 26, 2023 32.95 34.28 32.95 34.00 515,683 +0.87(+2.63%)
Sep 25, 2023 33.78 33.29 32.65 33.13 1,199,776 -3.15(-8.68%)
Sep 22, 2023 35.81 36.97 32.84 36.28 1,528,381 +0.56(+1.57%)
Sep 21, 2023 37.00 37.80 34.31 35.72 1,279,570 -1.63(-4.36%)
Sep 20, 2023 37.02 37.58 36.71 37.35 297,315 +0.57(+1.55%)
Sep 19, 2023 35.79 37.20 35.79 36.78 373,592 +0.83(+2.31%)
Sep 18, 2023 37.50 37.50 35.93 35.95 404,699 -1.57(-4.18%)
Sep 15, 2023 38.00 38.22 36.58 37.52 1,771,563 -0.51(-1.34%)
Sep 14, 2023 38.26 38.51 37.62 38.03 530,535 -0.09(-0.24%)
Sep 13, 2023 38.90 39.27 37.99 38.12 614,676 -0.91(-2.33%)
Sep 12, 2023 38.13 39.24 37.84 39.03 559,427 +0.98(+2.58%)
Sep 11, 2023 38.18 38.70 37.84 38.05 445,096 -0.05(-0.13%)
Sep 08, 2023 38.01 38.38 37.64 38.10 666,326 +0.10(+0.26%)
Sep 07, 2023 37.80 38.28 37.23 38.00 704,207 +1.36(+3.71%)
Sep 06, 2023 35.13 36.79 35.13 36.64 789,317 +1.42(+4.03%)
Sep 05, 2023 36.18 37.00 35.09 35.22 724,905 -0.87(-2.41%)
Sep 01, 2023 36.56 36.80 35.70 36.09 534,111 -0.16(-0.44%)
Aug 31, 2023 35.42 36.46 35.16 36.25 941,701 +0.91(+2.57%)
Aug 30, 2023 34.89 35.42 34.52 35.34 527,663 +0.37(+1.06%)
Aug 29, 2023 34.40 35.30 34.19 34.97 606,361 +0.67(+1.95%)
Aug 28, 2023 32.97 35.08 32.54 34.30 903,248 +1.78(+5.47%)
Aug 25, 2023 32.04 32.82 31.70 32.52 306,380 +0.63(+1.98%)
Aug 24, 2023 31.89 32.50 31.72 31.89 270,925 -0.12(-0.37%)
Aug 23, 2023 32.71 33.00 31.98 32.01 308,827 -0.61(-1.87%)
Aug 22, 2023 32.68 33.00 32.42 32.62 317,667 +0.29(+0.90%)
Aug 21, 2023 32.39 32.83 32.03 32.33 383,560 -0.10(-0.31%)
Aug 18, 2023 32.24 33.15 32.22 32.43 604,601 -0.09(-0.28%)
Aug 17, 2023 32.48 32.72 32.00 32.52 383,367 +0.19(+0.59%)
Aug 16, 2023 32.69 33.07 32.17 32.33 372,202 -0.56(-1.70%)
Aug 15, 2023 32.44 33.19 32.42 32.89 427,135 +0.49(+1.51%)
Aug 14, 2023 31.90 32.62 31.50 32.40 433,675 +0.49(+1.54%)
Aug 11, 2023 31.93 32.34 31.67 31.91 297,566 -0.15(-0.47%)
Aug 10, 2023 33.11 33.40 32.05 32.06 510,738 -1.08(-3.26%)
Aug 09, 2023 33.32 33.41 32.96 33.14 268,962 -0.17(-0.51%)
Aug 08, 2023 33.68 33.72 33.09 33.31 402,836 -0.19(-0.57%)
Aug 07, 2023 33.55 33.93 33.05 33.50 404,198 -0.10(-0.30%)
Aug 04, 2023 32.57 33.86 32.54 33.60 601,933 +1.04(+3.19%)
Aug 03, 2023 32.41 33.16 32.06 32.56 401,987 +0.00(+0.00%)
Aug 02, 2023 33.67 33.84 31.51 32.56 876,574 -1.43(-4.21%)
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.