Harmonic Drive Systems Inc (PK) (HSYDF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 4.38153016515 | 29.67 | 30.97 | 26.194 | 323 | 30.71806202 | CS |
| 4 | 0.04 | 0.129324280634 | 30.93 | 36 | 26.194 | 592 | 31.50539683 | CS |
| 12 | 14.335 | 86.1737300872 | 16.635 | 36 | 16.635 | 475 | 29.43525577 | CS |
| 26 | 9.07 | 41.4155251142 | 21.9 | 36 | 12.28 | 394 | 28.50648212 | CS |
| 52 | 3.17 | 11.4028776978 | 27.8 | 36 | 12.28 | 333 | 28.50589959 | CS |
| 156 | -11.03 | -26.2619047619 | 42 | 42 | 12.28 | 272 | 28.57442812 | CS |
| 260 | -15.03 | -32.6739130435 | 46 | 75.9 | 12.28 | 436 | 37.51454192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1741299600 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1741213200 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1741126800 | 30.97 | 1.3 | 4.38 | 29 | 30.97 | 26.194 | 520 |
| 1741040760 | 29.67 | -1.43 | -4.60 | 29.67 | 29.67 | 29.67 | 125 |
| 1740781260 | 31.1 | -4.89 | -13.59 | 34.74 | 34.74 | 30.985 | 622 |
| 1740695340 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 50 |
| 1740608400 | 35.99 | -0.01 | -0.03 | 35.5 | 35.99 | 35.5 | 800 |
| 1740522000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1740435600 | 36 | 7.69 | 27.16 | 36 | 36 | 36 | 5 |
| 1740176760 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1740090360 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1740003960 | 28.31 | -1.69 | -5.63 | 28.26 | 34.8345 | 28.26 | 121 |
| 1739917740 | 30 | -0.8 | -2.60 | 30 | 30 | 30 | 119 |
| 1739572020 | 30.8 | -0.13 | -0.42 | 30.992 | 30.992 | 30.8 | 3540 |
| 1739485320 | 30.93 | 2.24 | 7.80 | 30.93 | 30.93 | 30.93 | 20 |
| 1739399160 | 28.6925 | 0 | 0.00 | 28.6925 | 28.6925 | 28.6925 | 0 |
| 1739312760 | 28.6925 | 0 | 0.00 | 28.6925 | 28.6925 | 28.6925 | 0 |
| 1739226360 | 28.6925 | 0 | 0.00 | 28.6925 | 28.6925 | 28.6925 | 0 |
| 1738967160 | 28.6925 | -2.55 | -8.15 | 31.24 | 31.24 | 26.06 | 1220 |
| 1738880400 | 31.24 | 3.38 | 12.13 | 31.24 | 31.24 | 31.24 | 6 |
| 1738794480 | 27.86 | 0 | 0.00 | 27.86 | 27.86 | 27.86 | 0 |
| 1738708080 | 27.86 | -2.14 | -7.13 | 30.5 | 30.5 | 26.54 | 314 |
| 1738621200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738362000 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 1033 |
| 1738276080 | 30.5 | 1.63 | 5.65 | 30.5 | 30.5 | 30.5 | 850 |
| 1738189740 | 28.87 | 1.37 | 4.98 | 28.87 | 28.87 | 28.87 | 60 |
| 1738103280 | 27.5 | 0.64 | 2.36 | 29.86 | 29.86 | 26.945 | 86 |
| 1738016640 | 26.865 | 0 | 0.00 | 26.865 | 26.865 | 26.865 | 0 |
| 1737757440 | 26.865 | -3.64 | -11.92 | 28.745 | 30.5 | 26.865 | 207 |
| 1737671220 | 30.5 | -0.36 | -1.17 | 31.06 | 31.06 | 26.68 | 2043 |
| 1737584640 | 30.86 | 6.86 | 28.58 | 30.86 | 30.86 | 30.86 | 10 |
| 1737498120 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737152520 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737066120 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1736979720 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1736893320 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1736806920 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1736547720 | 24 | 0 | 0.00 | 24 | 24 | 24 | 324 |
| 1736375340 | 24 | 0.11 | 0.46 | 24 | 24 | 24 | 100 |
| 1736288940 | 23.89 | 2.89 | 13.76 | 27.6 | 27.6 | 23.89 | 730 |
| 1736202360 | 21 | 2.19 | 11.64 | 21 | 21 | 21 | 40 |
| 1735942980 | 18.81 | -2.39 | -11.27 | 18.81 | 18.81 | 18.81 | 100 |
| 1735856700 | 21.2 | -0.6 | -2.75 | 21.2 | 21.2 | 21.2 | 501 |
| 1735683000 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1735596600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1735337400 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1735251000 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1735078200 | 21.8 | 0.04 | 0.17 | 21.8 | 21.8 | 21.8 | 200 |
| 1734992400 | 21.764 | 5.13 | 30.83 | 21.764 | 21.764 | 21.764 | 10 |
| 1734733200 | 16.635 | 3.94 | 30.98 | 16.635 | 16.635 | 16.635 | 26 |
| 1734615000 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1734528600 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1734442200 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1734355800 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1734096600 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1734010200 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1733923800 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1733837400 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
