Harmony Biosciences Holdings, Inc. - HRMY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.93	38.25	38.25	38.45	36.86	724,896
December 03, 2025	36.14	37	37	37.15	36.01	658,100
December 02, 2025	35.58	36.01	36.01	36.21	35.45	627,000
December 01, 2025	35.6	35.51	35.51	36.03	35.3	638,904
November 28, 2025	35.56	35.29	35.29	35.56	35.14	256,407
November 26, 2025	35.07	35.56	35.56	35.86	34.91	639,100
November 25, 2025	35.4	35.34	35.34	36.2	34.9	916,600
November 24, 2025	34.5	35.27	35.27	35.54	34	1.25M
November 21, 2025	33.32	34.31	34.31	35	33.21	777,713
November 20, 2025	33.25	33.39	33.39	34	32.88	898,011
November 19, 2025	33.89	33.31	33.31	34.04	32.77	926,542
November 18, 2025	33.85	33.99	33.99	34.34	33.4	1.06M
November 17, 2025	34	33.99	33.99	34.8	33.71	833,100
November 14, 2025	33.87	34.03	34.03	34.23	33.39	723,817
November 13, 2025	33.88	34.29	34.29	34.35	33.74	760,120
November 12, 2025	33.03	33.54	33.54	33.65	32.6	870,544
November 11, 2025	31.81	32.98	32.98	33.3	31.64	666,604
November 10, 2025	31.43	31.82	31.82	32.07	31.14	766,093
November 07, 2025	30.9	31.43	31.43	32	30.55	860,213
November 06, 2025	31.5	30.94	30.94	31.6	30.34	957,200
November 05, 2025	30.33	31.35	31.35	31.48	29.56	1.45M
November 04, 2025	29.31	30.72	30.72	30.89	27.66	1.74M
November 03, 2025	28.5	29.33	29.33	29.6	28.4	1.63M
October 31, 2025	28.69	28.57	28.57	29	28.5	713,089
October 30, 2025	29.32	28.9	28.9	29.5	28.74	807,714
October 29, 2025	29.6	29.32	29.32	29.76	28.91	611,546
October 28, 2025	30	29.64	29.64	30.02	29.46	611,949
October 27, 2025	30.9	30.11	30.11	30.96	29.72	708,800
October 24, 2025	29.73	30.25	30.25	30.38	29.57	933,541
October 23, 2025	28.12	29.6	29.6	29.9	27.02	2.15M
October 22, 2025	26.16	26.27	26.27	26.49	26.04	636,223
October 21, 2025	26.15	26.16	26.16	26.45	25.81	447,400
October 20, 2025	26.05	26.02	26.02	26.18	25.52	666,806
October 17, 2025	25.81	25.9	25.9	26.13	25.58	558,571
October 16, 2025	26.59	25.95	25.95	26.97	25.91	921,260
October 15, 2025	26.67	26.63	26.63	26.89	26.35	489,281
October 14, 2025	26.36	26.84	26.84	26.92	26.21	700,134
October 13, 2025	26.51	26.36	26.36	26.51	25.95	645,462
October 10, 2025	26.86	26.54	26.54	26.86	25.97	1.03M
October 09, 2025	26.7	26.78	26.78	27.1	26.43	721,524
October 08, 2025	27.02	26.56	26.56	27.22	26.13	1.01M
October 07, 2025	26.58	27.05	27.05	27.34	26.58	1.13M
October 06, 2025	27.48	26.59	26.59	27.48	26.56	769,200
October 03, 2025	26.82	27.28	27.28	27.43	26.72	725,354
October 02, 2025	26.78	26.76	26.76	26.82	26.33	946,436
October 01, 2025	27.78	26.92	26.92	27.78	26.26	1.61M
September 30, 2025	27.88	27.56	27.56	28	27.33	902,800
September 29, 2025	27.76	27.64	27.64	27.97	27.11	723,019
September 26, 2025	27.13	27.51	27.51	27.57	26.72	971,217
September 25, 2025	26.71	27.04	27.04	27.06	26.35	1.68M
September 24, 2025	29.92	26.76	26.76	30.29	26.61	3.99M
September 23, 2025	32.42	32.07	32.07	32.73	31.8	524,783
September 22, 2025	32.6	32.42	32.42	33.21	32.39	796,624
September 19, 2025	32.5	32.54	32.54	32.7	32	1.21M
September 18, 2025	32.11	32.63	32.63	32.7	32.11	852,108
September 17, 2025	32.55	32.06	32.06	32.84	31.98	513,500
September 16, 2025	32.5	32.29	32.29	32.66	31.75	822,796
September 15, 2025	32.32	32.5	32.5	32.58	31.61	808,200
September 12, 2025	33.42	32.39	32.39	33.42	32.3	809,638
September 11, 2025	33.49	33.42	33.42	33.76	33.24	773,335

Harmony Biosciences Holdings, Inc. (HRMY) NASDAQ