Harmonic Drive Systems Inc. HSYDF
30.00 USD -3.77 (-11.16%)
Regular-session close
29.67 Day range 30.00
16.20 52-week range 57.16
- YTD
- +18.91%
- 1 year
- +57.40%
HSYDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 30.32 | 30.32 | 29.21 | 30.00 | -3.77 | -11.16% | 559 |
| Nov 11, 2026 | 34.25 | 34.25 | 33.25 | 33.77 | +3.13 | +10.22% | 1,357 |
| Nov 10, 2026 | 31.91 | 31.91 | 30.14 | 30.64 | +1.85 | +6.43% | 700 |
| Nov 9, 2026 | 28.50 | 28.79 | 28.35 | 28.79 | +0.89 | +3.19% | 1,689 |
| Nov 6, 2026 | 28.59 | 28.59 | 27.03 | 27.90 | 0.00 | 0.00% | 3,990 |
| Nov 5, 2026 | 28.93 | 28.93 | 27.60 | 27.90 | -3.66 | -11.60% | 4,958 |
| Nov 4, 2026 | 31.15 | 31.97 | 30.62 | 31.56 | -1.19 | -3.63% | 5,909 |
| Nov 3, 2026 | 33.54 | 33.54 | 32.75 | 32.75 | +0.07 | +0.21% | 432 |
| Nov 2, 2026 | 32.65 | 33.27 | 32.65 | 32.68 | +0.58 | +1.81% | 976 |
| Oct 30, 2026 | 31.36 | 32.78 | 31.36 | 32.10 | -2.90 | -8.29% | 2,225 |
| Oct 29, 2026 | 36.31 | 36.31 | 34.85 | 35.00 | -0.31 | -0.88% | 364 |
| Oct 28, 2026 | 34.33 | 35.51 | 34.12 | 35.31 | +2.86 | +8.81% | 818 |
| Oct 27, 2026 | 35.00 | 35.00 | 32.33 | 32.45 | -1.37 | -4.05% | 1,262 |
| Oct 26, 2026 | 31.35 | 34.24 | 31.35 | 33.82 | +2.62 | +8.40% | 2,331 |
| Oct 23, 2026 | 31.08 | 31.60 | 30.63 | 31.20 | +0.60 | +1.96% | 5,829 |
| Oct 22, 2026 | 32.45 | 32.45 | 30.00 | 30.60 | -3.93 | -11.38% | 9,134 |
| Oct 21, 2026 | 34.28 | 35.00 | 33.05 | 34.53 | +1.60 | +4.86% | 1,928 |
| Oct 20, 2026 | 34.00 | 34.00 | 32.00 | 32.93 | -1.47 | -4.27% | 2,786 |
| Oct 19, 2026 | 33.65 | 35.15 | 33.00 | 34.40 | +0.82 | +2.44% | 4,170 |
| Oct 16, 2026 | 33.58 | 35.00 | 33.00 | 33.58 | -0.07 | -0.21% | 3,234 |
| Oct 15, 2026 | 34.14 | 34.14 | 32.24 | 33.65 | -2.51 | -6.94% | 3,702 |
| Oct 14, 2026 | 35.53 | 37.12 | 35.53 | 36.16 | -2.40 | -6.22% | 1,545 |
| Oct 13, 2026 | 38.10 | 38.84 | 36.94 | 38.56 | -0.58 | -1.48% | 930 |
| Oct 12, 2026 | 37.35 | 40.66 | 37.35 | 39.14 | -0.36 | -0.91% | 1,268 |
| Oct 9, 2026 | 38.10 | 40.88 | 38.10 | 39.50 | +0.74 | +1.91% | 1,289 |
| Oct 8, 2026 | 40.64 | 40.64 | 38.54 | 38.76 | -2.24 | -5.46% | 1,723 |
| Oct 7, 2026 | 42.17 | 43.54 | 40.36 | 41.00 | -1.17 | -2.77% | 5,341 |
| Oct 6, 2026 | 41.01 | 44.45 | 41.01 | 42.17 | +0.19 | +0.45% | 2,609 |
| Oct 5, 2026 | 43.96 | 43.96 | 41.01 | 41.98 | -0.52 | -1.22% | 3,118 |
| Oct 2, 2026 | 43.09 | 43.09 | 40.66 | 42.50 | 0.00 | 0.00% | 1,596 |
| Oct 1, 2026 | 41.78 | 42.50 | 40.97 | 42.50 | +1.08 | +2.61% | 218 |
| Sep 30, 2026 | 42.88 | 42.88 | 40.23 | 41.42 | -0.60 | -1.43% | 2,949 |
| Sep 29, 2026 | 40.95 | 42.62 | 40.95 | 42.02 | +1.07 | +2.61% | 3,721 |
| Sep 28, 2026 | 42.54 | 42.54 | 39.59 | 40.95 | +0.15 | +0.37% | 1,295 |
| Sep 25, 2026 | 40.17 | 41.84 | 38.49 | 40.80 | +0.11 | +0.27% | 1,030 |
| Sep 24, 2026 | 41.59 | 41.59 | 40.15 | 40.69 | -0.07 | -0.17% | 2,067 |
| Sep 23, 2026 | 41.72 | 41.72 | 40.00 | 40.76 | -0.82 | -1.97% | 4,835 |
| Sep 22, 2026 | 41.30 | 42.09 | 41.00 | 41.58 | +0.58 | +1.41% | 3,808 |
| Sep 21, 2026 | 38.19 | 41.26 | 38.19 | 41.00 | +2.92 | +7.67% | 5,149 |
| Sep 18, 2026 | 41.09 | 41.09 | 37.75 | 38.08 | -2.17 | -5.39% | 482 |
| Sep 17, 2026 | 40.25 | 40.25 | 37.20 | 40.25 | +0.95 | +2.42% | 3,416 |
| Sep 16, 2026 | 40.26 | 40.26 | 38.20 | 39.30 | +0.92 | +2.40% | 5,605 |
| Sep 15, 2026 | 38.13 | 39.72 | 36.54 | 38.38 | +0.70 | +1.86% | 2,031 |
| Sep 14, 2026 | 39.07 | 39.07 | 36.47 | 37.68 | -1.15 | -2.96% | 3,122 |
| Sep 11, 2026 | 38.66 | 39.56 | 37.50 | 38.83 | +0.03 | +0.08% | 2,471 |
| Sep 10, 2026 | 38.67 | 40.45 | 38.25 | 38.80 | +1.89 | +5.12% | 1,690 |
| Sep 9, 2026 | 39.14 | 39.14 | 36.91 | 36.91 | -0.56 | -1.49% | 4,045 |
| Sep 8, 2026 | 38.82 | 38.82 | 37.11 | 37.47 | +0.25 | +0.67% | 2,856 |
| Sep 4, 2026 | 38.50 | 38.50 | 35.36 | 37.22 | +2.25 | +6.43% | 5,180 |
| Sep 3, 2026 | 36.02 | 36.72 | 33.19 | 34.97 | +1.65 | +4.95% | 36,234 |
| Sep 2, 2026 | 31.88 | 34.73 | 31.88 | 33.32 | -0.67 | -1.97% | 3,913 |
| Sep 1, 2026 | 36.25 | 36.25 | 33.41 | 33.99 | -2.68 | -7.31% | 4,648 |
| Aug 31, 2026 | 37.00 | 37.68 | 35.61 | 36.67 | +1.30 | +3.68% | 5,619 |
| Aug 28, 2026 | 36.40 | 36.40 | 35.37 | 35.37 | -1.47 | -3.99% | 2,197 |
| Aug 27, 2026 | 37.18 | 37.92 | 36.01 | 36.84 | +0.03 | +0.08% | 808 |
| Aug 26, 2026 | 34.70 | 37.51 | 34.70 | 36.81 | +0.89 | +2.48% | 885 |
| Aug 25, 2026 | 37.19 | 37.19 | 35.86 | 35.92 | +0.39 | +1.10% | 563 |
| Aug 24, 2026 | 35.80 | 37.00 | 35.11 | 35.53 | -0.20 | -0.56% | 2,073 |
| Aug 21, 2026 | 35.19 | 35.80 | 34.62 | 35.73 | -0.19 | -0.53% | 2,769 |
| Aug 20, 2026 | 38.09 | 38.09 | 35.57 | 35.92 | -0.28 | -0.77% | 1,324 |
| Aug 19, 2026 | 36.09 | 37.66 | 35.00 | 36.20 | -0.28 | -0.77% | 5,939 |
| Aug 18, 2026 | 38.78 | 38.78 | 36.00 | 36.48 | -4.83 | -11.69% | 3,461 |
| Aug 17, 2026 | 42.46 | 42.46 | 40.98 | 41.31 | +0.31 | +0.76% | 1,816 |
| Aug 14, 2026 | 42.00 | 42.79 | 40.01 | 41.00 | -2.12 | -4.92% | 1,559 |
| Aug 13, 2026 | 44.24 | 44.24 | 41.79 | 43.12 | +2.62 | +6.47% | 2,453 |
65 days, newest first. Daily bars as drawn on the HSYDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.