Skip to main content

Harmony Biosciences Holdings Inc (NQ: HRMY )

29.95 +0.60 (+2.04%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 34.08 34.08 32.02 33.01 269,125 -0.57(-1.70%)
Mar 28, 2024 33.52 33.98 32.62 33.58 303,550 +0.06(+0.18%)
Mar 27, 2024 32.41 33.62 32.21 33.52 258,186 +1.50(+4.68%)
Mar 26, 2024 32.82 32.82 31.76 32.02 221,861 -0.58(-1.78%)
Mar 25, 2024 33.49 33.93 32.53 32.60 214,137 -0.71(-2.13%)
Mar 22, 2024 33.55 33.55 33.01 33.31 158,696 -0.24(-0.72%)
Mar 21, 2024 33.95 34.44 33.47 33.55 421,285 -0.10(-0.28%)
Mar 20, 2024 32.46 34.03 32.20 33.65 280,821 +1.32(+4.07%)
Mar 19, 2024 31.52 32.77 31.36 32.33 246,162 +0.74(+2.34%)
Mar 18, 2024 31.67 32.45 31.37 31.59 367,875 -0.39(-1.22%)
Mar 15, 2024 31.08 32.06 30.93 31.98 2,000,552 +0.62(+1.98%)
Mar 14, 2024 29.97 31.50 29.36 31.36 555,134 +1.43(+4.78%)
Mar 13, 2024 30.35 30.82 29.70 29.93 480,789 -0.49(-1.61%)
Mar 12, 2024 30.67 31.63 29.35 30.42 707,099 -0.36(-1.17%)
Mar 11, 2024 31.09 31.19 30.31 30.78 304,145 -0.31(-1.00%)
Mar 08, 2024 31.27 32.00 30.97 31.09 229,647 +0.05(+0.16%)
Mar 07, 2024 30.74 31.34 30.70 31.04 232,634 +0.36(+1.17%)
Mar 06, 2024 31.01 31.23 30.21 30.68 281,525 -0.07(-0.23%)
Mar 05, 2024 30.69 31.11 30.01 30.75 356,085 -0.12(-0.39%)
Mar 04, 2024 32.21 32.21 30.80 30.87 324,912 -1.24(-3.86%)
Mar 01, 2024 32.10 32.15 30.66 32.11 436,254 +0.01(+0.03%)
Feb 29, 2024 33.89 33.89 31.86 32.10 374,540 -1.16(-3.49%)
Feb 28, 2024 33.12 33.81 32.71 33.26 391,149 -0.22(-0.66%)
Feb 27, 2024 32.87 34.04 32.85 33.48 467,873 +1.01(+3.11%)
Feb 26, 2024 32.42 32.70 31.58 32.47 342,743 -0.03(-0.09%)
Feb 23, 2024 31.11 32.60 30.81 32.50 377,267 +1.05(+3.34%)
Feb 22, 2024 33.04 33.04 29.51 31.45 785,146 -1.55(-4.70%)
Feb 21, 2024 32.52 33.15 32.34 33.00 286,061 -0.02(-0.06%)
Feb 20, 2024 33.25 33.67 32.49 33.02 263,115 -0.79(-2.34%)
Feb 16, 2024 34.92 35.17 32.91 33.81 270,359 -1.25(-3.57%)
Feb 15, 2024 34.66 35.11 33.59 35.06 421,227 +1.17(+3.45%)
Feb 14, 2024 33.28 33.89 32.76 33.89 167,050 +1.08(+3.29%)
Feb 13, 2024 32.94 33.78 31.89 32.81 358,370 -1.75(-5.06%)
Feb 12, 2024 33.51 35.40 33.51 34.56 333,369 +1.25(+3.75%)
Feb 09, 2024 33.71 34.00 32.27 33.31 299,236 -0.39(-1.16%)
Feb 08, 2024 32.03 34.00 31.98 33.70 328,280 +1.81(+5.68%)
Feb 07, 2024 31.49 31.94 30.72 31.89 253,412 +0.37(+1.17%)
Feb 06, 2024 30.22 31.73 30.22 31.52 201,005 +1.20(+3.96%)
Feb 05, 2024 31.12 31.15 30.13 30.32 272,512 -0.85(-2.73%)
Feb 02, 2024 31.18 31.53 30.64 31.17 210,559 -0.12(-0.38%)
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.