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 (%)
Mar 31, 2023 33.11 33.42 31.87 32.65 1,398,718 -0.03(-0.09%)
Mar 30, 2023 33.59 34.42 31.68 32.68 1,305,647 -0.68(-2.04%)
Mar 29, 2023 31.00 34.50 30.80 33.36 3,631,379 +2.56(+8.31%)
Mar 28, 2023 34.00 34.16 29.81 30.80 12,382,656 -10.70(-25.78%)
Mar 27, 2023 42.11 42.69 40.71 41.50 857,685 -0.19(-0.46%)
Mar 24, 2023 41.70 41.89 40.66 41.69 751,242 -0.11(-0.26%)
Mar 23, 2023 42.35 42.77 40.96 41.80 583,278 -0.43(-1.02%)
Mar 22, 2023 43.85 44.20 42.20 42.23 620,708 -1.77(-4.02%)
Mar 21, 2023 44.18 45.09 43.34 44.00 612,027 +0.04(+0.09%)
Mar 20, 2023 41.88 45.17 41.82 43.96 1,187,467 +2.04(+4.87%)
Mar 17, 2023 40.78 42.37 40.45 41.92 1,165,505 +0.97(+2.37%)
Mar 16, 2023 40.32 41.00 39.52 40.95 422,084 +0.31(+0.76%)
Mar 15, 2023 41.17 41.24 40.06 40.64 507,215 -0.86(-2.07%)
Mar 14, 2023 42.11 42.48 41.02 41.50 674,101 -0.02(-0.05%)
Mar 13, 2023 40.64 42.51 40.15 41.52 608,966 +0.26(+0.63%)
Mar 10, 2023 42.64 42.64 40.44 41.26 609,257 -1.46(-3.42%)
Mar 09, 2023 43.37 44.11 42.55 42.72 528,917 -0.64(-1.48%)
Mar 08, 2023 43.30 43.70 42.60 43.36 492,575 +0.14(+0.32%)
Mar 07, 2023 43.30 43.30 42.41 43.22 391,846 -0.09(-0.21%)
Mar 06, 2023 43.13 43.47 42.59 43.31 494,555 +0.07(+0.16%)
Mar 03, 2023 43.23 43.33 41.95 43.24 555,163 +0.28(+0.65%)
Mar 02, 2023 42.65 43.14 41.92 42.96 506,955 +0.15(+0.35%)
Mar 01, 2023 44.49 44.49 42.45 42.81 791,376 -1.22(-2.77%)
Feb 28, 2023 44.96 45.72 43.85 44.03 624,379 -0.73(-1.63%)
Feb 27, 2023 45.45 45.47 44.30 44.76 641,037 -0.57(-1.26%)
Feb 24, 2023 45.95 46.77 44.46 45.33 658,102 -0.77(-1.67%)
Feb 23, 2023 46.27 46.97 44.70 46.10 720,317 -0.17(-0.37%)
Feb 22, 2023 43.36 46.55 42.81 46.27 1,005,671 +2.46(+5.62%)
Feb 21, 2023 50.75 50.75 42.69 43.81 1,889,193 -5.46(-11.08%)
Feb 17, 2023 49.04 49.57 48.22 49.27 658,775 +0.58(+1.19%)
Feb 16, 2023 48.41 49.26 48.06 48.69 651,046 -0.13(-0.27%)
Feb 15, 2023 47.01 48.90 46.24 48.82 772,988 +1.78(+3.78%)
Feb 14, 2023 47.01 47.90 46.33 47.04 871,599 +0.10(+0.21%)
Feb 13, 2023 47.35 47.42 46.38 46.94 524,405 -0.22(-0.47%)
Feb 10, 2023 47.92 48.27 47.04 47.16 433,541 -0.71(-1.48%)
Feb 09, 2023 49.01 49.01 47.65 47.87 236,753 -0.95(-1.95%)
Feb 08, 2023 49.35 49.73 48.64 48.82 407,735 -0.67(-1.35%)
Feb 07, 2023 49.52 49.70 48.35 49.49 349,596 -0.06(-0.12%)
Feb 06, 2023 49.50 50.27 49.11 49.55 418,447 +0.21(+0.43%)
Feb 03, 2023 48.93 50.42 48.16 49.34 424,836 +0.50(+1.02%)
Feb 02, 2023 48.01 48.87 46.38 48.84 706,113 +0.63(+1.31%)
Feb 01, 2023 48.10 49.20 47.50 48.21 364,329 +0.04(+0.08%)
Jan 31, 2023 48.06 48.69 47.29 48.17 572,760 +0.41(+0.86%)
Jan 30, 2023 48.66 49.12 47.74 47.76 433,923 -0.81(-1.67%)
Jan 27, 2023 49.17 49.74 48.13 48.57 384,137 -0.25(-0.51%)
Jan 26, 2023 49.74 50.30 48.52 48.82 261,194 -0.86(-1.73%)
Jan 25, 2023 49.83 51.30 49.05 49.68 664,335 +0.02(+0.04%)
Jan 24, 2023 49.12 49.90 47.68 49.66 633,780 +0.59(+1.20%)
Jan 23, 2023 49.50 49.85 48.89 49.07 459,470 -0.43(-0.87%)
Jan 20, 2023 50.22 50.22 48.30 49.50 456,478 -0.38(-0.76%)
Jan 19, 2023 49.71 50.63 49.54 49.88 432,910 +0.24(+0.48%)
Jan 18, 2023 49.10 50.88 48.96 49.64 617,853 +0.60(+1.22%)
Jan 17, 2023 47.21 49.06 45.73 49.04 500,896 +1.62(+3.42%)
Jan 13, 2023 47.66 48.46 47.02 47.42 368,021 -0.29(-0.61%)
Jan 12, 2023 47.06 48.42 46.00 47.71 633,146 +0.25(+0.53%)
Jan 11, 2023 47.50 48.25 46.46 47.46 913,577 +0.15(+0.32%)
Jan 10, 2023 45.08 48.03 45.08 47.31 1,298,222 +2.29(+5.09%)
Jan 09, 2023 50.49 50.50 43.12 45.02 2,524,471 -8.64(-16.10%)
Jan 06, 2023 54.40 55.59 53.20 53.66 293,740 -0.26(-0.48%)
Jan 05, 2023 53.41 54.02 52.49 53.92 306,969 +0.14(+0.26%)
Jan 04, 2023 53.78 54.73 52.78 53.78 437,519 +0.82(+1.55%)
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.