HRMY | Harmony Bioscien | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Harmony Bioscien (HRMY)

NASDAQ

$34.12-$0.10 (-0.30%)

Price as of Nov 12, 2026 8:27 AM EST

$2.0B
Market Cap
2.03%
1-Year Change
Biotechnology
Industry

1 Month
-15.04%

Low Price$32.47

High Price$38.76
3 Months
-13.41%

Low Price$32.47

High Price$42.86
1 Year
+2.03%

Low Price$26.54

High Price$42.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	33.35	34.38	33.17	34.22	+2.00%	971,361
11/10/2026	33.86	33.86	33.10	33.55	-0.68%	1,326,803
11/09/2026	33.25	33.83	32.68	33.78	+2.02%	792,930
11/06/2026	32.70	33.38	32.27	33.11	+1.97%	787,173
11/05/2026	35.68	35.68	32.30	32.47	-5.65%	1,481,274
11/04/2026	34.50	35.97	32.61	34.42	-7.04%	2,449,235
11/04/2026	$0.81 Earnings
11/03/2026	37.97	38.75	36.33	37.02	-2.35%	1,446,100
11/02/2026	38.77	39.03	37.69	37.91	-2.19%	994,486
10/30/2026	38.58	39.10	38.39	38.76	+0.44%	871,473
10/29/2026	38.65	39.20	38.04	38.59	+0.23%	778,848
10/28/2026	37.72	38.53	37.28	38.50	+1.45%	1,002,758
10/27/2026	36.90	37.98	36.62	37.95	+3.04%	736,923
10/26/2026	36.28	37.19	36.13	36.83	+1.94%	852,696
10/23/2026	36.11	37.05	35.00	36.13	+0.28%	2,313,565
10/22/2026	38.50	39.64	34.11	36.03	-5.95%	2,905,502
10/21/2026	38.58	38.93	38.13	38.31	-1.01%	1,062,492
10/20/2026	37.99	39.23	37.49	38.70	+3.09%	798,585
10/19/2026	37.84	37.97	37.17	37.54	-1.08%	1,008,466
10/16/2026	38.47	39.00	37.85	37.95	-0.84%	892,270
10/15/2026	38.04	39.00	38.00	38.27	+2.03%	798,332
10/14/2026	37.16	38.31	36.92	37.51	+1.30%	972,076
10/13/2026	37.91	38.17	35.99	37.03	-3.14%	1,420,307
10/12/2026	38.34	39.89	37.01	38.23	-5.09%	1,148,358
10/09/2026	39.53	40.57	39.51	40.28	+1.72%	487,164
10/08/2026	39.14	39.89	38.68	39.60	+0.66%	865,018
10/07/2026	39.27	39.86	39.10	39.34	-0.05%	547,000
10/06/2026	40.09	40.35	38.91	39.36	-1.40%	507,277
10/05/2026	39.76	40.77	39.51	39.92	+0.71%	897,920
10/02/2026	39.78	40.62	39.25	39.64	+0.18%	973,576
10/01/2026	39.58	40.46	39.08	39.57	+0.79%	1,227,744
09/30/2026	39.30	39.56	38.72	39.26	-0.08%	667,692
09/29/2026	39.87	40.52	39.15	39.29	-1.80%	786,675
09/28/2026	41.29	41.54	39.54	40.01	-3.03%	874,387
09/25/2026	41.37	41.60	40.89	41.26	+0.24%	557,011
09/24/2026	40.63	41.79	40.00	41.16	+1.68%	906,462
09/23/2026	41.61	42.08	39.72	40.48	-2.53%	1,080,689
09/22/2026	42.10	42.37	41.36	41.53	-1.35%	577,957
09/21/2026	41.87	42.52	41.20	42.10	+0.19%	839,024
09/18/2026	42.57	43.27	41.90	42.02	-1.68%	3,820,524
09/17/2026	42.59	43.01	42.10	42.74	+1.26%	641,414
09/16/2026	42.28	43.05	42.06	42.21	+0.09%	1,599,209
09/15/2026	41.64	42.19	40.94	42.17	+1.52%	1,212,578
09/14/2026	41.93	42.25	41.48	41.54	+0.05%	1,044,174
09/11/2026	41.30	41.72	40.92	41.52	+1.02%	1,273,410
09/10/2026	41.26	41.72	40.93	41.10	-1.25%	736,834
09/09/2026	42.01	42.41	41.23	41.62	-1.07%	1,133,050
09/08/2026	42.20	43.25	41.56	42.07	-0.43%	1,778,110
09/04/2026	41.50	42.34	41.36	42.25	+0.93%	662,547
09/03/2026	42.93	43.49	41.40	41.86	-2.33%	1,100,644
09/02/2026	41.31	43.02	41.25	42.86	+3.90%	1,167,448
09/01/2026	39.38	41.49	39.38	41.25	+4.75%	894,899
08/31/2026	38.97	39.75	38.97	39.38	+0.43%	560,172
08/28/2026	39.69	39.69	39.13	39.21	-1.66%	590,218
08/27/2026	39.90	40.00	39.16	39.87	+0.53%	497,514
08/26/2026	39.74	40.50	38.87	39.66	+1.82%	745,197
08/25/2026	38.56	39.22	38.34	38.95	+1.17%	375,521
08/24/2026	38.13	38.93	37.48	38.50	+0.92%	486,067
08/21/2026	38.12	38.84	38.02	38.15	+0.21%	380,083
08/20/2026	39.61	40.02	37.93	38.07	-4.66%	696,099
08/19/2026	39.05	39.99	38.51	39.93	+2.83%	765,793
08/18/2026	38.19	39.11	38.15	38.83	+1.81%	463,478
08/17/2026	38.12	38.53	37.75	38.14	+0.05%	734,283
08/14/2026	38.22	38.46	37.87	38.12	-0.99%	388,568
08/13/2026	39.89	40.15	38.43	38.50	-3.19%	582,635
08/12/2026	39.16	39.83	39.03	39.77	+0.63%	705,475
08/11/2026	38.90	39.56	38.62	39.52	+1.33%	557,487
08/10/2026	38.41	39.34	38.26	39.00	+1.54%	564,495
08/07/2026	39.20	39.43	38.20	38.41	-0.88%	994,522
08/06/2026	38.31	38.80	37.74	38.75	+1.33%	843,086
08/05/2026	38.78	39.32	37.43	38.24	-1.39%	1,282,165
08/04/2026	37.10	39.96	36.80	38.78	+8.93%	1,991,584
08/04/2026	$1.28 Earnings
08/03/2026	35.79	36.07	34.51	35.60	+1.02%	882,818
07/31/2026	35.86	35.87	34.58	35.24	-1.73%	604,762
07/30/2026	35.54	35.92	35.01	35.86	0.00%	601,792
07/29/2026	35.69	36.18	35.50	35.86	+0.25%	467,302
07/28/2026	36.54	37.08	35.40	35.77	-0.67%	886,122
07/27/2026	35.63	36.52	35.36	36.01	+1.95%	623,896
07/24/2026	35.97	35.97	35.21	35.32	-1.34%	585,339
07/23/2026	34.54	35.84	34.40	35.80	+2.70%	782,630
07/22/2026	36.51	36.96	34.85	34.86	-5.37%	857,221
07/21/2026	33.26	36.93	33.19	36.84	+9.97%	2,000,770
07/20/2026	33.99	34.27	33.34	33.50	-0.80%	1,074,422
07/17/2026	33.43	34.22	33.36	33.77	+0.72%	705,258
07/16/2026	32.94	34.17	32.25	33.53	-3.93%	1,614,401
07/15/2026	34.77	35.09	34.11	34.90	+0.26%	805,907
07/14/2026	36.10	36.10	34.22	34.81	-2.05%	932,742
07/13/2026	36.79	36.96	35.37	35.54	-3.53%	669,607
07/10/2026	38.44	38.50	36.17	36.84	-3.59%	668,823
07/09/2026	37.96	38.49	37.36	38.21	+0.34%	607,936
07/08/2026	37.96	38.54	37.48	38.08	-0.47%	833,725
07/07/2026	37.44	38.89	37.32	38.26	+3.38%	846,998
07/06/2026	37.16	37.35	36.59	37.01	-0.67%	443,912
07/02/2026	36.11	37.40	35.92	37.26	+3.50%	1,012,969
07/01/2026	36.50	36.64	35.46	36.00	-1.13%	793,321
06/30/2026	35.64	36.50	35.17	36.41	+3.03%	1,198,743
06/29/2026	35.46	35.78	34.80	35.34	-0.37%	830,337
06/26/2026	34.13	35.93	34.13	35.47	+3.93%	1,766,108
06/25/2026	34.58	34.95	33.81	34.13	-0.93%	534,959