Harmony Biosciences Holdings Inc (NQ: HRMY )

32.04 -0.62 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 32.63 32.79 31.89 32.04 325,917 -0.62(-1.90%)
Jul 18, 2024 33.21 33.27 32.11 32.66 349,784 -0.42(-1.27%)
Jul 17, 2024 34.49 34.49 32.18 33.08 451,842 -1.63(-4.70%)
Jul 16, 2024 34.33 34.80 33.81 34.71 697,912 +0.70(+2.06%)
Jul 15, 2024 33.94 34.74 33.69 34.01 606,609 +0.26(+0.77%)
Jul 12, 2024 33.35 33.99 32.89 33.75 254,181 +0.43(+1.29%)
Jul 11, 2024 34.22 34.26 33.00 33.32 400,388 -0.20(-0.60%)
Jul 10, 2024 34.74 35.04 32.84 33.52 466,627 -1.05(-3.04%)
Jul 09, 2024 32.65 34.77 32.59 34.57 725,988 +2.03(+6.24%)
Jul 08, 2024 32.00 33.23 31.78 32.54 361,468 +0.76(+2.39%)
Jul 05, 2024 30.97 31.81 30.63 31.78 366,290 +0.89(+2.88%)
Jul 03, 2024 30.08 30.89 29.80 30.89 268,268 +0.89(+2.97%)
Jul 02, 2024 30.33 30.33 29.12 30.00 515,253 -0.42(-1.38%)
Jul 01, 2024 30.42 31.55 29.94 30.42 335,494 +0.25(+0.83%)
Jun 28, 2024 31.60 31.89 30.12 30.17 802,788 -1.31(-4.16%)
Jun 27, 2024 31.34 32.03 30.75 31.48 385,681 +0.40(+1.29%)
Jun 26, 2024 29.86 31.63 29.66 31.08 477,425 +1.00(+3.32%)
Jun 25, 2024 30.01 30.82 29.82 30.08 336,067 -0.02(-0.07%)
Jun 24, 2024 30.28 32.38 30.02 30.10 514,423 -0.03(-0.10%)
Jun 21, 2024 29.68 30.45 29.64 30.13 1,433,778 +1.32(+4.58%)
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%)
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.