UK markets close in 5 hours 23 minutes

Harmony Biosciences Holdings, Inc. (HRMY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.08-0.02 (-0.07%)
At close: 04:00PM EDT
30.08 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202430.0130.8229.8230.0830.08336,100
24 Jun 202430.2832.3830.0230.1030.10514,400
21 Jun 202429.6830.4529.6430.1330.131,433,800
20 Jun 202428.7229.1628.5728.8128.81315,400
18 Jun 202429.4129.4528.7228.8928.89243,900
17 Jun 202429.0429.4628.9229.3729.37259,500
14 Jun 202429.4329.4728.9929.0529.05268,400
13 Jun 202429.4429.8729.1129.7629.76334,800
12 Jun 202430.4530.4529.3529.4529.45368,100
11 Jun 202429.6329.9028.6129.6929.69304,400
10 Jun 202429.8130.0829.0829.9229.92277,900
07 Jun 202430.4930.5729.8830.5030.50215,900
06 Jun 202429.8830.5729.1030.5230.52210,000
05 Jun 202429.9830.1629.2229.8829.88193,600
04 Jun 202430.0030.2829.4329.7129.71212,100
03 Jun 202429.6630.2629.4929.9829.98223,900
31 May 202429.0729.8529.0729.4029.40253,500
30 May 202429.4230.2928.8628.8728.87298,600
29 May 202429.1829.4528.5729.3329.33274,600
28 May 202430.0830.0829.2529.4229.42241,400
24 May 202429.5930.1129.0529.9529.95233,800
23 May 202430.3930.3929.1129.3529.35214,600
22 May 202429.5330.5029.2630.1930.19287,300
21 May 202429.5630.1329.4429.6529.65334,300
20 May 202429.2729.8228.9029.7229.72374,300
17 May 202429.3029.5628.8729.0329.03334,600
16 May 202429.7729.9029.1029.3129.31340,300
15 May 202430.4630.6029.4429.7029.70293,300
14 May 202430.7931.3229.3729.8629.86297,200
13 May 202430.4330.9430.1230.2230.22270,900
10 May 202431.4531.5730.1030.1430.14250,700
09 May 202431.8131.8131.2531.2831.28319,000
08 May 202431.1631.7731.0031.7031.70453,700
07 May 202431.1031.7931.1031.3631.36272,100
06 May 202431.7132.0230.7730.9030.90318,900
03 May 202431.7932.3731.1731.5731.57546,000
02 May 202430.9231.8230.3431.6931.69662,100
01 May 202430.4230.7129.6230.2730.27783,200
30 Apr 202431.6534.4030.8530.9130.911,739,400
29 Apr 202429.5529.8629.1929.2529.25531,200
26 Apr 202429.0030.1429.0029.3229.32376,200
25 Apr 202428.8828.9828.1428.9328.93313,000
24 Apr 202428.6829.5428.6829.2329.23374,200
23 Apr 202429.5230.0028.6928.8528.85425,200
22 Apr 202429.3129.6728.8029.3529.35298,800
19 Apr 202428.7529.5428.7529.4029.40385,800
18 Apr 202429.0529.6928.9029.0329.03408,500
17 Apr 202430.0730.0729.1229.1929.19364,000
16 Apr 202429.5430.6629.3629.7829.78314,100
15 Apr 202429.6630.5529.3029.5229.52346,800
12 Apr 202431.4031.4029.0329.5029.50415,600
11 Apr 202430.0131.3029.5031.2631.26418,700
10 Apr 202429.9930.3728.9529.3729.37361,500
09 Apr 202429.9431.2829.6830.8630.86392,500
08 Apr 202430.6030.9028.6329.8429.84985,300
05 Apr 202431.2931.3330.4230.6530.65330,500
04 Apr 202431.9332.2731.1531.2331.23340,000
03 Apr 202432.7133.6631.6731.7031.70378,700
02 Apr 202432.5032.9932.1332.7032.70285,400
01 Apr 202434.0834.0832.0233.0133.01269,100
28 Mar 202433.5233.9832.6233.5833.58303,600
27 Mar 202432.4133.6232.2133.5233.52258,200
26 Mar 202432.8232.8231.7632.0232.02221,900
25 Mar 202433.4933.9332.5332.6032.60214,100
22 Mar 202433.5533.5533.0133.3133.31158,700
21 Mar 202433.9534.4433.4733.5533.55421,200
20 Mar 202432.4634.0332.2133.6533.65280,800
19 Mar 202431.5232.7831.3632.3332.33246,200
18 Mar 202431.6732.4531.3731.5931.59367,900
15 Mar 202431.0832.0630.9331.9831.982,000,600
14 Mar 202429.9731.5029.3531.3631.36555,100
13 Mar 202430.3530.8229.7029.9329.93480,800
12 Mar 202430.6731.6329.3530.4230.42707,100
11 Mar 202431.0931.1930.3130.7830.78304,100
08 Mar 202431.2732.0030.9731.0931.09229,600
07 Mar 202430.7431.3430.7031.0431.04232,600
06 Mar 202431.0131.2330.2130.6830.68281,500
05 Mar 202430.6931.1130.0130.7530.75356,100
04 Mar 202432.2132.2130.8030.8730.87324,900
01 Mar 202432.1032.1530.6632.1132.11436,300
29 Feb 202433.8933.8931.8632.1032.10374,500
28 Feb 202433.1233.8132.7133.2633.26391,100
27 Feb 202432.8734.0432.8533.4833.48467,900
26 Feb 202432.4232.7031.5832.4732.47342,700
23 Feb 202431.1132.6030.8132.5032.50377,300
22 Feb 202433.0433.0429.5131.4531.45785,100
21 Feb 202432.5233.1532.3433.0033.00286,100
20 Feb 202433.2533.6732.4933.0233.02263,100
16 Feb 202434.9235.1732.9133.8133.81270,400
15 Feb 202434.6635.1133.6035.0635.06421,200
14 Feb 202433.2833.8932.7633.8933.89167,100
13 Feb 202432.9433.7831.8932.8732.87358,400
12 Feb 202433.5135.4033.5134.5634.56333,400
09 Feb 202433.7134.0032.2633.3133.31299,200
08 Feb 202432.0334.0031.9833.7033.70328,300
07 Feb 202431.4931.9430.7231.8931.89253,400
06 Feb 202430.2231.7430.2231.5231.52201,000
05 Feb 202431.1231.1530.1330.3230.32272,500
02 Feb 202431.1831.5330.6431.1731.17210,500
01 Feb 202431.7131.8930.4831.2931.29260,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...