Harmony Biosciences Holdings, Inc. (HRMY) NASDAQ

27.50

-0.1374(-0.50%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34	33.21	33.21	34.41	33.03	829,900
September 09, 2025	35.53	34	34	35.53	32.87	1.52M
September 08, 2025	36.11	35.83	35.83	37.05	35.79	1.07M
September 05, 2025	36.42	35.99	35.99	36.57	35.74	742,400
September 04, 2025	37.47	36.3	36.3	37.52	36.11	837,203
September 03, 2025	37.1	37.53	37.53	37.59	36.39	1.07M
September 02, 2025	37.01	37.1	37.1	37.9	36.94	816,300
August 29, 2025	38	36.89	36.89	38.1	36.5	474,515
August 28, 2025	38.02	37.97	37.97	38.21	37.63	426,502
August 27, 2025	37.17	38.05	38.05	38.28	37.17	500,607
August 26, 2025	37.41	37.17	37.17	37.53	37.02	271,500
August 25, 2025	38	37.42	37.42	38.25	37.27	400,000
August 22, 2025	37.45	37.86	37.86	38.06	37.28	491,906
August 21, 2025	36.67	37.29	37.29	37.65	36.62	536,329
August 20, 2025	36.39	36.63	36.63	36.64	36.08	459,600
August 19, 2025	36.43	36.4	36.4	36.81	36.15	417,539
August 18, 2025	36.92	36.41	36.41	37.46	36.39	478,768
August 15, 2025	36.48	36.87	36.87	36.95	36.15	450,600
August 14, 2025	36.3	36.51	36.51	36.68	36.12	393,372
August 13, 2025	35.66	36.67	36.67	36.74	35.66	496,100
August 12, 2025	34.88	35.47	35.47	35.49	34.64	450,229
August 11, 2025	34.22	34.8	34.8	35.01	34.13	504,200
August 08, 2025	34.26	34.19	34.19	34.55	33.71	413,410
August 07, 2025	34.93	34.19	34.19	34.99	33.69	400,900
August 06, 2025	35.23	34.67	34.67	35.37	33.47	652,300
August 05, 2025	34.23	34.94	34.94	35.38	32.64	1.31M
August 04, 2025	34.65	35.54	35.54	35.59	34.38	673,300
August 01, 2025	35.12	34.4	34.4	35.7	34.09	726,900
July 31, 2025	35.48	35.18	35.18	36.09	35.07	523,902
July 30, 2025	35.5	35.48	35.48	35.89	35.07	507,100
July 29, 2025	35.76	35.45	35.45	36.33	35.38	490,703
July 28, 2025	37.44	35.76	35.76	37.44	35.43	677,762
July 25, 2025	36.81	37.52	37.52	37.6	36.17	755,600
July 24, 2025	36.92	36.71	36.71	37.11	36.54	468,500
July 23, 2025	36.75	37.22	37.22	37.27	36.36	586,000
July 22, 2025	35.25	36.69	36.69	36.74	35.25	828,734
July 21, 2025	35.51	35.25	35.25	36.05	35.04	611,929
July 18, 2025	36.45	35.2	35.2	37.21	35.09	701,756
July 17, 2025	35	36.43	36.43	36.71	34.69	624,300
July 16, 2025	35	35.21	35.21	35.67	34.81	653,100
July 15, 2025	34.92	34.84	34.84	34.96	34.13	514,500
July 14, 2025	34.46	34.71	34.71	34.78	34.19	431,620
July 11, 2025	34.17	34	34	34.57	33.76	370,555
July 10, 2025	34.35	34.33	34.33	35.08	33.91	569,400
July 09, 2025	33.07	34.29	34.31	34.36	33.07	493,296
July 08, 2025	32.31	32.75	32.75	33.11	32.27	1.06M
July 07, 2025	32.11	32.24	32.24	32.87	32.08	511,232
July 03, 2025	32.3	32.16	32.16	32.42	31.87	287,700