Harmony Biosciences Holdings, Inc. HRMY
33.76 USD -0.04 (-0.12%)
Regular-session close
33.76 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
33.01 Day range 34.32
26.54 52-week range 42.86
- YTD
- -9.78%
- 1 year
- -1.55%
HRMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.49 | 34.49 | 33.01 | 33.76 | -0.04 | -0.12% | 844,887 |
| Nov 12, 2026 | 34.18 | 34.26 | 33.19 | 33.80 | -0.42 | -1.23% | 936,200 |
| Nov 11, 2026 | 33.35 | 34.38 | 33.17 | 34.22 | +0.67 | +2.00% | 971,400 |
| Nov 10, 2026 | 33.85 | 33.85 | 33.10 | 33.55 | -0.23 | -0.68% | 1,326,800 |
| Nov 9, 2026 | 33.25 | 33.83 | 32.67 | 33.78 | +0.67 | +2.02% | 792,900 |
| Nov 6, 2026 | 32.70 | 33.38 | 32.27 | 33.11 | +0.64 | +1.97% | 787,100 |
| Nov 5, 2026 | 35.68 | 35.68 | 32.30 | 32.47 | -1.95 | -5.67% | 1,477,500 |
| Nov 4, 2026 | 34.50 | 35.97 | 32.61 | 34.42 | -2.60 | -7.02% | 2,469,100 |
| Nov 3, 2026 | 37.97 | 38.75 | 36.33 | 37.02 | -0.89 | -2.35% | 1,445,100 |
| Nov 2, 2026 | 38.77 | 39.03 | 37.69 | 37.91 | -0.85 | -2.19% | 994,000 |
| Oct 30, 2026 | 38.58 | 39.10 | 38.39 | 38.76 | +0.17 | +0.44% | 871,300 |
| Oct 29, 2026 | 38.65 | 39.20 | 38.04 | 38.59 | +0.09 | +0.23% | 778,800 |
| Oct 28, 2026 | 37.72 | 38.53 | 37.28 | 38.50 | +0.55 | +1.45% | 1,002,700 |
| Oct 27, 2026 | 36.90 | 37.98 | 36.62 | 37.95 | +1.12 | +3.04% | 736,900 |
| Oct 26, 2026 | 36.28 | 37.19 | 36.13 | 36.83 | +0.70 | +1.94% | 852,700 |
| Oct 23, 2026 | 36.11 | 37.05 | 35.00 | 36.13 | +0.10 | +0.28% | 2,313,600 |
| Oct 22, 2026 | 38.50 | 39.63 | 34.11 | 36.03 | -2.28 | -5.95% | 2,905,300 |
| Oct 21, 2026 | 38.58 | 38.93 | 38.13 | 38.31 | -0.39 | -1.01% | 1,062,500 |
| Oct 20, 2026 | 37.99 | 39.23 | 37.49 | 38.70 | +1.16 | +3.09% | 798,300 |
| Oct 19, 2026 | 37.84 | 37.97 | 37.17 | 37.54 | -0.41 | -1.08% | 1,008,500 |
| Oct 16, 2026 | 38.47 | 39.00 | 37.85 | 37.95 | -0.32 | -0.84% | 892,300 |
| Oct 15, 2026 | 38.04 | 39.00 | 38.00 | 38.27 | +0.76 | +2.03% | 798,300 |
| Oct 14, 2026 | 37.16 | 38.31 | 36.92 | 37.51 | +0.48 | +1.30% | 972,200 |
| Oct 13, 2026 | 37.91 | 38.17 | 35.99 | 37.03 | -1.20 | -3.14% | 1,419,000 |
| Oct 12, 2026 | 38.34 | 39.89 | 37.01 | 38.23 | -2.05 | -5.09% | 1,148,400 |
| Oct 9, 2026 | 39.53 | 40.57 | 39.51 | 40.28 | +0.68 | +1.72% | 487,100 |
| Oct 8, 2026 | 39.14 | 39.89 | 38.68 | 39.60 | +0.26 | +0.66% | 865,000 |
| Oct 7, 2026 | 39.27 | 39.86 | 39.10 | 39.34 | -0.02 | -0.05% | 547,000 |
| Oct 6, 2026 | 40.09 | 40.35 | 38.91 | 39.36 | -0.56 | -1.40% | 507,300 |
| Oct 5, 2026 | 39.76 | 40.77 | 39.51 | 39.92 | +0.28 | +0.71% | 897,900 |
| Oct 2, 2026 | 39.78 | 40.62 | 39.25 | 39.64 | +0.07 | +0.18% | 916,700 |
| Oct 1, 2026 | 39.58 | 40.46 | 39.08 | 39.57 | +0.31 | +0.79% | 1,227,700 |
| Sep 30, 2026 | 39.30 | 39.56 | 38.72 | 39.26 | -0.03 | -0.08% | 667,500 |
| Sep 29, 2026 | 39.87 | 40.52 | 39.15 | 39.29 | -0.72 | -1.80% | 786,700 |
| Sep 28, 2026 | 41.29 | 41.53 | 39.53 | 40.01 | -1.25 | -3.03% | 874,400 |
| Sep 25, 2026 | 41.37 | 41.60 | 40.89 | 41.26 | +0.10 | +0.24% | 556,900 |
| Sep 24, 2026 | 40.63 | 41.79 | 40.00 | 41.16 | +0.68 | +1.68% | 906,400 |
| Sep 23, 2026 | 41.61 | 42.08 | 39.72 | 40.48 | -1.05 | -2.53% | 1,080,600 |
| Sep 22, 2026 | 42.10 | 42.37 | 41.36 | 41.53 | -0.57 | -1.35% | 577,900 |
| Sep 21, 2026 | 41.87 | 42.52 | 41.20 | 42.10 | +0.08 | +0.19% | 839,000 |
| Sep 18, 2026 | 42.57 | 43.27 | 41.90 | 42.02 | -0.72 | -1.68% | 3,820,500 |
| Sep 17, 2026 | 42.59 | 43.01 | 42.10 | 42.74 | +0.53 | +1.26% | 641,400 |
| Sep 16, 2026 | 42.28 | 43.05 | 42.06 | 42.21 | +0.04 | +0.09% | 1,599,200 |
| Sep 15, 2026 | 41.64 | 42.19 | 40.94 | 42.17 | +0.63 | +1.52% | 1,212,500 |
| Sep 14, 2026 | 41.93 | 42.25 | 41.48 | 41.54 | +0.02 | +0.05% | 1,044,200 |
| Sep 11, 2026 | 41.30 | 41.72 | 40.92 | 41.52 | +0.42 | +1.02% | 1,123,400 |
| Sep 10, 2026 | 41.26 | 41.72 | 40.93 | 41.10 | -0.52 | -1.25% | 736,800 |
| Sep 9, 2026 | 42.01 | 42.40 | 41.23 | 41.62 | -0.45 | -1.07% | 1,132,800 |
| Sep 8, 2026 | 42.20 | 43.25 | 41.56 | 42.07 | -0.18 | -0.43% | 1,778,100 |
| Sep 4, 2026 | 41.50 | 42.34 | 41.36 | 42.25 | +0.39 | +0.93% | 661,500 |
| Sep 3, 2026 | 42.93 | 43.49 | 41.40 | 41.86 | -1.00 | -2.33% | 1,100,600 |
| Sep 2, 2026 | 41.31 | 43.02 | 41.25 | 42.86 | +1.61 | +3.90% | 1,167,300 |
| Sep 1, 2026 | 39.38 | 41.49 | 39.38 | 41.25 | +1.87 | +4.75% | 894,500 |
| Aug 31, 2026 | 38.97 | 39.74 | 38.97 | 39.38 | +0.17 | +0.43% | 560,200 |
| Aug 28, 2026 | 39.69 | 39.69 | 39.13 | 39.21 | -0.66 | -1.66% | 590,200 |
| Aug 27, 2026 | 39.90 | 40.00 | 39.16 | 39.87 | +0.21 | +0.53% | 499,000 |
| Aug 26, 2026 | 39.74 | 40.50 | 38.87 | 39.66 | +0.71 | +1.82% | 744,700 |
| Aug 25, 2026 | 38.56 | 39.22 | 38.34 | 38.95 | +0.45 | +1.17% | 375,500 |
| Aug 24, 2026 | 38.13 | 38.93 | 37.48 | 38.50 | +0.35 | +0.92% | 486,100 |
| Aug 21, 2026 | 38.12 | 38.84 | 38.01 | 38.15 | +0.08 | +0.21% | 380,000 |
| Aug 20, 2026 | 39.61 | 40.02 | 37.93 | 38.07 | -1.86 | -4.66% | 696,100 |
| Aug 19, 2026 | 39.05 | 39.99 | 38.51 | 39.93 | +1.10 | +2.83% | 765,800 |
| Aug 18, 2026 | 38.19 | 39.11 | 38.15 | 38.83 | +0.69 | +1.81% | 463,500 |
| Aug 17, 2026 | 38.12 | 38.53 | 37.75 | 38.14 | +0.02 | +0.05% | 734,300 |
| Aug 14, 2026 | 38.22 | 38.46 | 37.87 | 38.12 | -0.38 | -0.99% | 388,600 |
65 days, newest first. Daily bars as drawn on the HRMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.