U.S. markets closed

Harmony Biosciences Holdings, Inc. (HRMY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.49-2.07 (-4.18%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202050.6851.1146.5047.4947.4988,700
Nov 25, 202045.9852.7145.1349.5649.56186,100
Nov 24, 202042.6946.7841.9546.6546.65186,700
Nov 23, 202043.9043.9241.7542.6042.60252,200
Nov 20, 202042.6244.8841.0843.6643.66219,800
Nov 19, 202042.9543.9042.3142.5342.53195,000
Nov 18, 202043.7944.3042.1242.8242.82114,900
Nov 17, 202042.4544.2142.3743.9443.94107,700
Nov 16, 202044.3645.2342.3242.9242.92113,200
Nov 13, 202043.5646.4342.9344.2444.24126,200
Nov 12, 202047.4047.9040.2643.9443.94402,900
Nov 11, 202051.0052.7446.0247.4747.47411,400
Nov 10, 202048.4251.8547.5851.3451.34186,100
Nov 09, 202047.2748.9446.0448.7948.79110,700
Nov 06, 202047.3047.8844.5145.6545.6560,700
Nov 05, 202043.6648.2442.9047.7747.77117,100
Nov 04, 202039.0044.1639.0043.1343.13178,800
Nov 03, 202038.7539.7437.8838.9738.9735,400
Nov 02, 202039.0339.2137.2038.5638.5679,000
Oct 30, 202040.9841.0538.4138.9038.9075,100
Oct 29, 202039.5041.4739.0041.3641.36172,100
Oct 28, 202040.3941.2138.4439.6039.60248,300
Oct 27, 202039.9642.1639.9641.4441.44125,700
Oct 26, 202040.0341.1239.4039.8939.89222,300
Oct 23, 202039.3540.7739.0440.5640.5677,700
Oct 22, 202037.8840.4937.8839.1439.14141,800
Oct 21, 202038.0838.7437.4838.0038.0086,200
Oct 20, 202039.0239.9937.7537.8637.8677,400
Oct 19, 202040.0041.0838.8538.9938.99477,100
Oct 16, 202037.6040.2437.5039.5439.54180,500
Oct 15, 202036.7838.9935.4237.2037.20327,200
Oct 14, 202035.9039.0935.9037.6037.60322,600
Oct 13, 202033.8135.8733.6135.1235.12156,400
Oct 12, 202034.3035.0733.5233.7033.70216,500
Oct 09, 202031.8335.7931.2034.2734.27167,400
Oct 08, 202031.7832.7930.6331.7431.74161,900
Oct 07, 202032.2233.7128.9731.7931.79392,300
Oct 06, 202032.1133.0031.5432.1532.15154,200
Oct 05, 202033.1033.3032.0932.4732.47372,400
Oct 02, 202032.5033.7732.3232.8532.85474,200
Oct 01, 202033.3734.4732.2032.7732.77163,300
Sep 30, 202031.4034.2831.4033.9033.90173,300
Sep 29, 202034.6235.5531.0931.2531.25197,500
Sep 28, 202033.9235.3533.2034.9334.9332,100
Sep 25, 202032.1134.4632.1133.8133.8152,400
Sep 24, 202033.1534.9232.4232.4732.4746,100
Sep 23, 202031.6835.2931.6833.3133.31181,600
Sep 22, 202031.1132.6930.1131.8831.88210,200
Sep 21, 202033.0034.2430.8730.9630.96260,000
Sep 18, 202035.0436.5433.0133.6033.60307,900
Sep 17, 202035.9037.4934.0034.5234.52206,800
Sep 16, 202035.9537.3935.3136.4836.48256,900
Sep 15, 202039.3041.1235.0035.6035.60306,800
Sep 14, 202043.4844.9939.5539.8239.82403,600
Sep 11, 202043.9945.6841.1044.1444.14315,000
Sep 10, 202042.6547.3741.0144.3944.39355,500
Sep 09, 202041.9444.1641.9443.0043.00257,600
Sep 08, 202041.6645.9539.9441.2841.28479,100
Sep 04, 202039.0041.7436.2641.3941.39237,800
Sep 03, 202041.3142.0038.5640.3940.3998,500
Sep 02, 202038.0142.5037.0942.4042.40307,900
Sep 01, 202036.4038.7136.2538.6038.60142,400
Aug 31, 202035.7236.9034.4935.4235.42266,300
Aug 28, 202032.6536.1332.6535.2035.20208,200
Aug 27, 202033.6234.8331.8832.6532.65194,700
Aug 26, 202035.4935.7633.8834.0034.00119,000
Aug 25, 202033.9135.3433.1135.3435.3454,800
Aug 24, 202035.9835.9833.7534.0034.00169,500
Aug 21, 202035.8436.6032.4036.0036.00795,000
Aug 20, 202036.5038.4435.0036.1036.10565,900
Aug 19, 202039.9943.0036.0037.0137.013,802,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.