Skip to main content

Harmony Biosciences Holdings Inc (NQ: HRMY )

30.13 +1.32 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 28.72 29.16 28.57 28.81 315,394 -0.08(-0.28%)
Jun 18, 2024 29.41 29.45 28.72 28.89 243,852 -0.48(-1.63%)
Jun 17, 2024 29.04 29.46 28.92 29.37 259,502 +0.32(+1.10%)
Jun 14, 2024 29.43 29.47 28.99 29.05 268,416 -0.71(-2.39%)
Jun 13, 2024 29.44 29.87 29.11 29.76 334,827 +0.31(+1.05%)
Jun 12, 2024 30.45 30.45 29.35 29.45 368,097 -0.24(-0.81%)
Jun 11, 2024 29.63 29.90 28.61 29.69 304,390 -0.23(-0.77%)
Jun 10, 2024 29.81 30.08 29.08 29.92 277,915 -0.58(-1.90%)
Jun 07, 2024 30.49 30.57 29.88 30.50 215,861 -0.02(-0.07%)
Jun 06, 2024 29.88 30.57 29.10 30.52 209,969 +0.64(+2.14%)
Jun 05, 2024 29.98 30.16 29.22 29.88 193,551 +0.17(+0.57%)
Jun 04, 2024 30.00 30.28 29.43 29.71 212,103 -0.27(-0.90%)
Jun 03, 2024 29.66 30.26 29.49 29.98 223,861 +0.58(+1.97%)
May 31, 2024 29.07 29.85 29.07 29.40 253,519 +0.53(+1.84%)
May 30, 2024 29.42 30.29 28.86 28.87 298,648 -0.46(-1.57%)
May 29, 2024 29.18 29.45 28.57 29.33 274,574 -0.09(-0.31%)
May 28, 2024 30.08 30.08 29.25 29.42 241,381 -0.53(-1.77%)
May 24, 2024 29.59 30.11 29.05 29.95 233,847 +0.60(+2.04%)
May 23, 2024 30.39 30.39 29.11 29.35 214,627 -0.84(-2.78%)
May 22, 2024 29.53 30.50 29.26 30.19 287,263 +0.54(+1.82%)
May 21, 2024 29.56 30.13 29.45 29.65 334,307 -0.07(-0.24%)
May 20, 2024 29.27 29.82 28.90 29.72 374,331 +0.69(+2.38%)
May 17, 2024 29.30 29.56 28.87 29.03 334,571 -0.28(-0.96%)
May 16, 2024 29.77 29.90 29.10 29.31 340,312 -0.39(-1.31%)
May 15, 2024 30.46 30.60 29.45 29.70 293,285 -0.16(-0.54%)
May 14, 2024 30.79 31.32 29.37 29.86 297,236 -0.36(-1.19%)
May 13, 2024 30.43 30.94 30.12 30.22 270,582 +0.08(+0.27%)
May 10, 2024 31.45 31.57 30.10 30.14 250,707 -1.14(-3.64%)
May 09, 2024 31.81 31.81 31.25 31.28 319,020 -0.42(-1.32%)
May 08, 2024 31.16 31.77 31.00 31.70 453,733 +0.34(+1.08%)
May 07, 2024 31.10 31.79 31.10 31.36 272,089 +0.46(+1.49%)
May 06, 2024 31.71 32.02 30.77 30.90 318,855 -0.67(-2.12%)
May 03, 2024 31.79 32.37 31.17 31.57 546,130 -0.12(-0.38%)
May 02, 2024 30.92 31.82 30.34 31.69 662,111 +1.42(+4.69%)
May 01, 2024 30.42 30.71 29.62 30.27 783,156 -0.64(-2.07%)
Apr 30, 2024 31.65 34.40 30.85 30.91 1,739,414 +1.66(+5.68%)
Apr 29, 2024 29.55 29.86 29.19 29.25 531,204 -0.07(-0.24%)
Apr 26, 2024 29.00 30.14 29.00 29.32 376,165 +0.39(+1.35%)
Apr 25, 2024 28.88 28.98 28.14 28.93 313,048 -0.30(-1.03%)
Apr 24, 2024 28.68 29.54 28.68 29.23 374,235 +0.38(+1.32%)
Apr 23, 2024 29.52 30.00 28.69 28.85 425,156 -0.50(-1.70%)
Apr 22, 2024 29.31 29.68 28.80 29.35 298,843 -0.05(-0.17%)
Apr 19, 2024 28.75 29.54 28.75 29.40 385,764 +0.37(+1.27%)
Apr 18, 2024 29.05 29.69 28.90 29.03 408,528 -0.16(-0.55%)
Apr 17, 2024 30.07 30.07 29.12 29.19 364,005 -0.59(-1.98%)
Apr 16, 2024 29.54 30.66 29.36 29.78 314,129 +0.26(+0.88%)
Apr 15, 2024 29.66 30.55 29.30 29.52 346,804 +0.02(+0.07%)
Apr 12, 2024 31.40 31.40 29.03 29.50 415,639 -1.76(-5.63%)
Apr 11, 2024 30.01 31.30 29.50 31.26 418,675 +1.89(+6.44%)
Apr 10, 2024 29.99 30.37 28.95 29.37 361,527 -1.49(-4.83%)
Apr 09, 2024 29.94 31.28 29.68 30.86 392,475 +1.02(+3.42%)
Apr 08, 2024 30.60 30.90 28.63 29.84 985,274 -0.81(-2.64%)
Apr 05, 2024 31.29 31.33 30.42 30.65 330,741 -0.58(-1.86%)
Apr 04, 2024 31.93 32.27 31.15 31.23 340,005 -0.47(-1.48%)
Apr 03, 2024 32.71 33.66 31.67 31.70 378,746 -1.00(-3.06%)
Apr 02, 2024 32.50 32.99 32.13 32.70 285,360 -0.31(-0.94%)
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.