Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Harmony Biosciences Holdings, Inc. (HRMY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
44.29+0.65 (+1.49%)
At close: 04:00PM EDT
44.29 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202243.7744.8943.1744.2944.29683,700
Sep 29, 202243.5043.6542.3043.6443.64382,100
Sep 28, 202243.6044.1242.1143.9243.92428,500
Sep 27, 202242.6944.1342.2142.6542.65314,400
Sep 26, 202242.2643.1141.8342.0642.06365,900
Sep 23, 202242.5242.9541.8642.4742.47388,100
Sep 22, 202242.5943.5842.2942.8742.87366,900
Sep 21, 202243.4644.2442.7042.7842.78342,800
Sep 20, 202243.0643.8342.7743.4343.43380,600
Sep 19, 202243.5044.3743.0543.5543.55376,400
Sep 16, 202244.7544.8042.2943.8443.842,327,000
Sep 15, 202245.4945.9344.3944.9444.94613,000
Sep 14, 202245.9846.8145.0445.2745.27641,700
Sep 13, 202246.5847.0145.4745.8545.85371,400
Sep 12, 202246.7347.6446.2447.3847.38312,800
Sep 09, 202247.7948.4746.7247.0147.01419,100
Sep 08, 202246.0247.8745.8247.7047.70423,900
Sep 07, 202244.4746.3144.0646.0646.06483,700
Sep 06, 202244.3746.7644.2244.5244.52494,100
Sep 02, 202245.3745.4543.9044.3644.36298,600
Sep 01, 202243.8445.4443.2645.3845.38354,400
Aug 31, 202244.7744.8443.5643.9143.91577,100
Aug 30, 202245.5245.5343.7944.1744.17516,000
Aug 29, 202247.0647.2544.8845.2645.26424,800
Aug 26, 202248.0248.3347.1947.6047.60291,700
Aug 25, 202247.3048.1247.0048.0748.07179,300
Aug 24, 202247.3348.4246.8146.8946.89261,500
Aug 23, 202246.5647.6646.3647.2347.23283,900
Aug 22, 202246.8747.9146.4046.8746.87396,700
Aug 19, 202246.1847.6946.1847.0847.08470,400
Aug 18, 202246.6446.6445.1846.3446.34672,300
Aug 17, 202249.7649.7645.7046.5546.551,005,300
Aug 16, 202250.5851.9750.0450.1150.11376,700
Aug 15, 202252.2252.2250.5650.9050.90538,000
Aug 12, 202250.8952.2550.2152.1552.15614,500
Aug 11, 202252.2453.0050.8350.9150.91398,900
Aug 10, 202251.0052.9150.7852.4452.44620,500
Aug 09, 202253.9154.2450.0150.7750.77771,400
Aug 08, 202252.7054.9852.3154.0054.001,734,900
Aug 05, 202251.8453.2551.1152.5052.50697,600
Aug 04, 202252.1252.8251.7052.3652.36401,500
Aug 03, 202254.0554.7149.3152.3252.321,431,500
Aug 02, 202254.2056.5952.7255.4255.421,856,900
Aug 01, 202250.7050.9548.9149.2349.23548,500
Jul 29, 202250.3251.4549.9950.7350.73479,400
Jul 28, 202250.7351.8849.4050.3350.33474,200
Jul 27, 202250.6851.8349.8551.2651.26317,500
Jul 26, 202250.8851.6749.6050.6050.60235,600
Jul 25, 202250.6551.5048.8550.7550.75568,000
Jul 22, 202253.1953.1950.4951.0251.02298,900
Jul 21, 202253.0654.0951.9552.5952.59266,100
Jul 20, 202252.8455.1952.6153.0653.06437,900
Jul 19, 202252.8053.4950.1852.6152.61690,100
Jul 18, 202255.0955.7851.6052.4952.49998,900
Jul 15, 202253.8254.2952.6153.6553.65526,000
Jul 14, 202253.7254.0652.0252.9752.97346,500
Jul 13, 202252.3855.1251.6153.9353.93657,000
Jul 12, 202254.5554.9251.5454.3154.31389,400
Jul 11, 202254.7255.2553.4854.7054.70332,700
Jul 08, 202254.7655.2052.4454.7554.75592,800
Jul 07, 202256.9257.1354.5055.4555.45990,500
Jul 06, 202252.7755.6052.7754.9254.921,113,900
Jul 05, 202251.3252.8650.4152.6552.65528,300
Jul 01, 202248.8852.1648.8152.0052.00394,800
Jun 30, 202249.5650.8548.4648.7748.77465,000
Jun 29, 202251.6452.4749.7550.4850.48359,500
Jun 28, 202252.4052.5049.2450.6150.61338,900
Jun 27, 202252.1552.6550.9452.1252.12485,500
Jun 24, 202252.4952.8250.1051.6751.67740,200
Jun 23, 202248.0851.4747.5051.3051.30581,500
Jun 22, 202245.2548.1545.2547.8247.82488,800
Jun 21, 202244.7146.2443.8545.7145.71377,700
Jun 17, 202243.2745.6842.7043.9843.98732,100
Jun 16, 202243.6844.6641.1442.4842.48435,700
Jun 15, 202244.6146.2844.4144.6144.61473,300
Jun 14, 202244.8244.8242.9344.4744.47350,100
Jun 13, 202244.0445.0443.0044.5344.53426,500
Jun 10, 202245.6246.6044.6645.6145.61453,300
Jun 09, 202246.5047.1145.4746.5846.58278,800
Jun 08, 202245.2746.5645.2746.5146.51347,800
Jun 07, 202244.2446.2544.2445.5045.50245,400
Jun 06, 202245.6145.7244.1144.6344.63240,600
Jun 03, 202242.2744.8142.2144.6944.69271,100
Jun 02, 202243.0243.6542.3842.8542.85243,400
Jun 01, 202243.6844.3042.6242.7942.79361,300
May 31, 202243.5344.7642.9543.6043.60616,800
May 27, 202242.8944.2542.3543.6443.64572,400
May 26, 202243.2444.3042.0042.5142.51581,500
May 25, 202241.6343.4541.2343.2043.20274,700
May 24, 202240.1043.1439.9241.5041.50542,100
May 23, 202241.2541.5540.3840.5640.56374,000
May 20, 202240.4441.5339.5141.3341.33348,500
May 19, 202239.7640.8538.8339.1339.13273,300
May 18, 202241.0941.8637.6139.8539.85355,500
May 17, 202239.4341.9438.7141.9041.90475,800
May 16, 202238.3239.5237.3338.8438.84363,100
May 13, 202235.8438.8335.2837.9837.98462,000
May 12, 202233.2835.3933.0435.1435.14586,600
May 11, 202234.6435.4533.4233.6233.62413,300
May 10, 202234.5735.8833.9335.1435.14637,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement