Harmony Biosciences Holdings, Inc.HRMYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $37.84 | $38.25 | $37.59 | $37.83 | 20,446 |
| 2/2/2026 | $36.59 | $38.30 | $36.55 | $37.84 | 473,213 |
| 1/30/2026 | $36.90 | $37.22 | $36.17 | $36.52 | 444,841 |
| 1/29/2026 | $36.78 | $37.08 | $36.43 | $36.86 | 442,478 |
| 1/28/2026 | $37.67 | $37.78 | $36.73 | $36.84 | 503,122 |
| 1/27/2026 | $37.54 | $37.98 | $37.08 | $37.68 | 424,306 |
| 1/26/2026 | $36.95 | $37.70 | $36.56 | $37.36 | 689,820 |
| 1/23/2026 | $36.75 | $37.41 | $36.42 | $36.82 | 340,732 |
| 1/22/2026 | $36.88 | $37.22 | $36.35 | $36.76 | 816,600 |
| 1/21/2026 | $36.35 | $36.96 | $36.05 | $36.69 | 496,600 |
| 1/20/2026 | $35.70 | $37.03 | $35.16 | $35.91 | 719,956 |
| 1/16/2026 | $36.48 | $37.08 | $36.10 | $36.22 | 648,700 |
| 1/15/2026 | $36.04 | $36.69 | $35.75 | $36.41 | 774,906 |
| 1/14/2026 | $35.72 | $36.31 | $34.87 | $36.04 | 924,507 |
| 1/13/2026 | $38.30 | $38.65 | $34.68 | $35.76 | 1.25M |
| 1/12/2026 | $39.39 | $39.40 | $37.90 | $38.27 | 694,069 |
| 1/9/2026 | $37.99 | $38.75 | $37.02 | $38.55 | 737,433 |
| 1/8/2026 | $37.55 | $37.92 | $37.20 | $37.87 | 440,400 |
| 1/7/2026 | $37.17 | $38.11 | $37.05 | $37.55 | 496,813 |
| 1/6/2026 | $36.64 | $37.01 | $36.13 | $36.75 | 487,100 |
| 1/5/2026 | $37.18 | $37.26 | $35.42 | $36.75 | 1.10M |
| 1/2/2026 | $37.24 | $37.79 | $36.41 | $37.38 | 522,136 |
| 12/31/2025 | $37.35 | $37.68 | $37.02 | $37.42 | 400,300 |
| 12/30/2025 | $37.76 | $38.00 | $37.24 | $37.64 | 457,155 |
| 12/29/2025 | $38.13 | $38.20 | $37.64 | $37.91 | 388,027 |
| 12/26/2025 | $38.44 | $38.52 | $37.94 | $38.13 | 330,000 |
| 12/24/2025 | $38.28 | $38.53 | $38.09 | $38.49 | 448,303 |
| 12/23/2025 | $38.71 | $39.60 | $38.29 | $38.44 | 418,000 |
| 12/22/2025 | $37.47 | $38.91 | $37.47 | $38.86 | 692,400 |
| 12/19/2025 | $37.39 | $38.18 | $37.33 | $37.81 | 1.02M |
| 12/18/2025 | $39.00 | $39.00 | $37.12 | $37.47 | 917,313 |
| 12/17/2025 | $38.69 | $39.25 | $38.39 | $38.78 | 456,158 |
| 12/16/2025 | $39.50 | $39.55 | $38.40 | $38.83 | 586,225 |
| 12/15/2025 | $40.66 | $40.87 | $38.73 | $38.92 | 1.25M |
| 12/12/2025 | $39.91 | $40.80 | $39.23 | $40.51 | 971,659 |
| 12/11/2025 | $39.46 | $40.10 | $39.17 | $39.59 | 545,600 |
| 12/10/2025 | $38.97 | $39.54 | $38.12 | $39.27 | 732,400 |
| 12/9/2025 | $38.88 | $39.78 | $38.76 | $38.82 | 920,100 |
| 12/8/2025 | $40.00 | $40.00 | $38.60 | $38.92 | 958,804 |
| 12/5/2025 | $38.27 | $39.98 | $38.01 | $39.83 | 726,100 |
| 12/4/2025 | $36.99 | $38.80 | $36.86 | $38.25 | 757,300 |
| 12/3/2025 | $36.14 | $37.15 | $36.01 | $37.00 | 658,100 |
| 12/2/2025 | $35.58 | $36.21 | $35.45 | $36.01 | 627,000 |
| 12/1/2025 | $35.60 | $36.03 | $35.30 | $35.51 | 638,904 |
| 11/28/2025 | $35.56 | $35.56 | $35.14 | $35.29 | 256,407 |
| 11/26/2025 | $35.07 | $35.86 | $34.91 | $35.56 | 639,100 |
| 11/25/2025 | $35.40 | $36.20 | $34.90 | $35.34 | 916,600 |
| 11/24/2025 | $34.50 | $35.54 | $34.00 | $35.27 | 1.25M |
| 11/21/2025 | $33.32 | $35.00 | $33.21 | $34.31 | 777,713 |
| 11/20/2025 | $33.25 | $34.00 | $32.88 | $33.39 | 898,011 |
| 11/19/2025 | $33.89 | $34.04 | $32.77 | $33.31 | 926,542 |
| 11/18/2025 | $33.85 | $34.34 | $33.40 | $33.99 | 1.06M |
| 11/17/2025 | $34.00 | $34.80 | $33.71 | $33.99 | 833,100 |
| 11/14/2025 | $33.87 | $34.23 | $33.39 | $34.03 | 723,817 |
| 11/13/2025 | $33.88 | $34.35 | $33.74 | $34.29 | 760,120 |
| 11/12/2025 | $33.03 | $33.65 | $32.60 | $33.54 | 870,544 |
| 11/11/2025 | $31.81 | $33.30 | $31.64 | $32.98 | 666,604 |
| 11/10/2025 | $31.43 | $32.07 | $31.14 | $31.82 | 766,093 |
| 11/7/2025 | $30.90 | $32.00 | $30.55 | $31.43 | 860,213 |
| 11/6/2025 | $31.50 | $31.60 | $30.34 | $30.94 | 957,200 |
| 11/5/2025 | $30.33 | $31.48 | $29.56 | $31.35 | 1.45M |