HSYDF | Harmonic Drive | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Harmonic Drive (HSYDF)

OTC

$42.50$0.00 (0.00%)

Price as of Oct 02, 2026

N/A
Market Cap
131.69%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+27.74%

Low Price$34.92

High Price$42.50
3 Months
-18.04%

Low Price$33.27

High Price$55.86
1 Year
+131.69%

Low Price$16.33

High Price$55.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	43.09	43.09	40.66	42.50	0.00%	1,596
10/01/2026	41.78	42.50	40.97	42.50	+2.61%	218
09/30/2026	42.88	42.88	40.23	41.42	-1.28%	2,949
09/30/2026	$0.06 Dividend
09/29/2026	40.89	42.56	40.89	41.96	+2.61%	3,721
09/28/2026	42.48	42.48	39.53	40.89	+0.37%	1,295
09/25/2026	40.10	41.78	38.43	40.74	+0.28%	1,030
09/24/2026	41.53	41.53	40.09	40.62	-0.18%	2,067
09/23/2026	41.66	41.66	39.94	40.70	-1.96%	4,835
09/22/2026	41.24	42.03	40.94	41.51	+1.40%	3,808
09/21/2026	38.13	41.20	38.13	40.94	+7.66%	5,149
09/18/2026	41.03	41.03	37.69	38.03	-5.38%	482
09/17/2026	40.19	40.19	37.14	40.19	+2.42%	3,416
09/16/2026	40.20	40.20	38.14	39.24	+2.41%	5,605
09/15/2026	38.07	39.66	36.48	38.32	+1.84%	2,031
09/14/2026	39.01	39.01	36.41	37.62	-2.97%	3,122
09/11/2026	38.60	39.50	37.44	38.78	+0.09%	2,471
09/10/2026	38.61	40.39	38.19	38.74	+5.12%	1,690
09/09/2026	39.08	39.08	36.85	36.85	-1.48%	4,045
09/08/2026	38.76	38.76	37.05	37.41	+0.67%	2,856
09/04/2026	38.44	38.44	35.31	37.16	+6.42%	5,180
09/03/2026	35.97	36.66	33.14	34.92	+4.95%	36,234
09/02/2026	31.83	34.68	31.83	33.27	-1.97%	3,913
09/01/2026	36.20	36.20	33.36	33.94	-7.31%	4,648
08/31/2026	36.94	37.62	35.56	36.61	+3.68%	5,619
08/28/2026	36.34	36.34	35.32	35.32	-3.98%	2,197
08/27/2026	37.12	37.86	35.96	36.78	+0.07%	808
08/26/2026	34.65	37.45	34.65	36.75	+2.49%	885
08/25/2026	37.13	37.13	35.81	35.86	+1.09%	563
08/24/2026	35.75	36.94	35.06	35.48	-0.56%	2,073
08/21/2026	35.13	35.75	34.57	35.68	-0.53%	2,769
08/20/2026	38.03	38.03	35.52	35.87	-0.77%	1,324
08/19/2026	36.04	37.60	34.95	36.15	-0.75%	5,939
08/18/2026	38.72	38.72	35.95	36.42	-11.71%	3,461
08/17/2026	42.40	42.40	40.92	41.25	+0.76%	1,811
08/14/2026	41.94	42.73	39.95	40.94	-4.91%	1,559
08/13/2026	44.17	44.17	41.73	43.05	+6.46%	2,453
08/12/2026	40.14	42.09	38.94	40.44	+0.62%	1,136
08/11/2026	41.78	41.78	40.19	40.19	-3.98%	2,078
08/10/2026	41.86	41.86	40.19	41.86	-9.77%	1,334
08/07/2026	44.19	46.71	44.19	46.39	+4.50%	1,306
08/06/2026	46.96	46.96	44.39	44.39	-8.33%	1,139
08/05/2026	47.15	48.63	46.43	48.43	+8.73%	4,378
08/04/2026	44.26	46.66	42.85	44.54	+18.16%	1,942
08/03/2026	41.68	41.68	36.64	37.69	-6.19%	458
07/31/2026	38.18	40.18	37.82	40.18	+15.80%	5,246
07/30/2026	33.20	35.10	33.20	34.70	+2.90%	4,076
07/29/2026	33.95	35.95	31.25	33.72	-4.20%	6,879
07/28/2026	36.64	36.64	34.45	35.20	-11.86%	8,477
07/27/2026	40.69	42.09	38.98	39.93	-1.66%	4,884
07/24/2026	42.39	42.39	40.22	40.61	-2.50%	1,027
07/23/2026	38.95	43.51	38.79	41.65	-1.62%	958
07/22/2026	44.51	44.51	41.02	42.34	+1.68%	1,694
07/21/2026	39.22	41.64	39.22	41.64	+6.87%	587
07/20/2026	42.59	42.59	38.96	38.96	-2.45%	792
07/17/2026	40.99	40.99	39.34	39.94	-7.51%	3,522
07/16/2026	44.54	44.54	42.15	43.18	-1.73%	2,839
07/15/2026	47.88	47.88	43.94	43.94	-7.35%	5,399
07/14/2026	47.09	49.46	46.91	47.43	+1.63%	3,736
07/13/2026	47.23	47.23	45.03	46.67	-4.61%	5,294
07/10/2026	48.93	49.42	46.93	48.93	+2.30%	426
07/09/2026	47.73	48.73	46.76	47.83	+1.11%	1,447
07/08/2026	47.98	47.98	46.51	47.30	-1.54%	7,223
07/07/2026	50.37	50.37	47.87	48.04	-13.99%	4,783
07/06/2026	56.39	57.07	54.96	55.86	+7.72%	5,289
07/02/2026	53.67	53.67	48.93	51.85	+4.87%	2,666
07/01/2026	52.52	52.52	48.73	49.45	-2.90%	8,110
06/30/2026	48.63	51.57	48.63	50.92	+13.13%	5,176
06/29/2026	42.64	46.66	42.64	45.01	+0.46%	13,793
06/26/2026	46.41	46.41	43.93	44.81	-6.92%	3,935
06/25/2026	51.33	51.33	47.46	48.14	-0.34%	6,172
06/24/2026	51.12	51.12	46.84	48.30	+2.01%	1,250
06/23/2026	48.93	48.93	46.13	47.35	-12.99%	4,729
06/22/2026	55.12	56.42	52.26	54.42	+11.00%	4,175
06/18/2026	48.76	49.05	48.68	49.03	+1.53%	1,609
06/17/2026	46.75	51.13	46.75	48.29	+8.67%	14,366
06/16/2026	44.80	44.80	43.83	44.43	+3.31%	12,560
06/15/2026	42.84	43.54	41.94	43.01	+4.15%	3,197
06/12/2026	41.39	43.17	40.47	41.30	+4.04%	2,492
06/11/2026	39.94	39.94	38.78	39.69	+1.94%	2,864
06/10/2026	40.04	40.04	37.98	38.94	-12.36%	11,105
06/09/2026	45.93	46.48	41.39	44.43	-4.30%	4,103
06/08/2026	43.93	46.48	43.91	46.43	+11.50%	4,909
06/05/2026	44.03	44.80	41.18	41.64	-5.20%	7,554
06/04/2026	43.93	45.11	42.78	43.93	-5.50%	5,598
06/03/2026	44.33	48.20	43.93	46.48	+3.56%	5,140
06/02/2026	44.93	46.94	44.52	44.88	-9.19%	9,369
06/01/2026	50.87	50.87	47.98	49.43	-2.96%	15,945
05/29/2026	49.47	50.93	49.47	50.93	+3.78%	5,312
05/28/2026	48.21	50.11	45.83	49.08	+0.11%	5,861
05/27/2026	47.93	51.86	47.93	49.02	-7.37%	10,277
05/26/2026	48.64	53.57	48.64	52.92	+19.69%	20,284
05/22/2026	44.34	46.61	43.81	44.21	+4.19%	8,204
05/21/2026	43.17	43.17	40.94	42.44	+6.78%	1,873
05/20/2026	37.77	40.03	35.95	39.74	+0.23%	3,345
05/19/2026	39.33	40.28	35.95	39.65	-8.11%	13,750
05/18/2026	45.73	45.73	43.04	43.15	-8.05%	11,314
05/15/2026	47.38	47.38	43.93	46.93	+6.82%	30,471
05/14/2026	44.59	45.11	42.21	43.93	-7.23%	32,164
05/13/2026	49.35	52.12	45.97	47.36	+13.73%	6,627