Harmony Biosciences Holdings Inc (HRMY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 4.68453831573 | 36.93 | 40.93 | 36.7 | 756036 | 39.17814751 | CS |
| 4 | 4.93 | 14.6160687815 | 33.73 | 40.93 | 33.16 | 490836 | 36.63393 | CS |
| 12 | 7.4 | 23.6724248241 | 31.26 | 40.93 | 31.05 | 717666 | 34.19776708 | CS |
| 26 | 5.23 | 15.6446305713 | 33.43 | 41.61 | 30.17 | 587361 | 34.9862295 | CS |
| 52 | 5.91 | 18.0458015267 | 32.75 | 41.61 | 28.14 | 486280 | 33.49657848 | CS |
| 156 | 5.49 | 16.5511003919 | 33.17 | 62.085 | 18.6112 | 557049 | 38.06800468 | CS |
| 260 | 2.16 | 5.91780821918 | 36.5 | 62.085 | 18.6112 | 465750 | 37.74293177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 38.66 | -1.8 | -4.45 | 40.29 | 40.3 | 38.61 | 501898 |
| 1737502500 | 40.46 | 1.41 | 3.61 | 40.25 | 40.93 | 39.745 | 798738 |
| 1737156900 | 39.05 | 0.51 | 1.32 | 38.65 | 39.545 | 38.5 | 658911 |
| 1737070500 | 38.54 | 1.61 | 4.36 | 36.93 | 38.6 | 36.7 | 1064596 |
| 1736984100 | 36.93 | 0.51 | 1.40 | 36.93 | 37.33 | 35.72 | 454008 |
| 1736897700 | 36.42 | -0.03 | -0.08 | 36.83 | 37.04 | 35.84 | 429681 |
| 1736811300 | 36.45 | 2.59 | 7.65 | 35.42 | 37.16 | 34.6535 | 794857 |
| 1736552100 | 33.86 | -0.67 | -1.94 | 34.235 | 34.32 | 33.159999 | 372053 |
| 1736379300 | 34.53 | -0.65 | -1.85 | 34.83 | 34.87 | 33.89 | 357551 |
| 1736292900 | 35.18 | 0.68 | 1.97 | 34.57 | 36.12 | 34.285 | 601656 |
| 1736206500 | 34.5 | -0.28 | -0.81 | 34.89 | 35.03 | 34.21 | 371098 |
| 1735947300 | 34.78 | -0.05 | -0.14 | 35.195 | 35.67 | 34.6 | 355191 |
| 1735860900 | 34.83 | 0.42 | 1.22 | 34.5 | 35.01 | 34.22 | 385290 |
| 1735688100 | 34.41 | 0.35 | 1.03 | 34.06 | 34.76 | 34.06 | 286554 |
| 1735601700 | 34.06 | -0.14 | -0.41 | 33.96 | 34.16 | 33.3629 | 362750 |
| 1735342500 | 34.2 | -0.52 | -1.50 | 34.7 | 34.96 | 33.81 | 314285 |
| 1735256100 | 34.72 | 0.66 | 1.94 | 33.73 | 34.79 | 33.645 | 235092 |
| 1735077840 | 34.06 | -0.89 | -2.55 | 34.83 | 35 | 33.78 | 191266 |
| 1734996900 | 34.95 | 0.67 | 1.95 | 34.27 | 35.58 | 33.835 | 441413 |
| 1734737700 | 34.28 | 0.39 | 1.15 | 33.509999 | 34.97 | 33.509999 | 2934901 |
| 1734651300 | 33.89 | 0.41 | 1.22 | 34.27 | 34.65 | 33.369999 | 680055 |
| 1734564900 | 33.479999 | -0.15 | -0.45 | 33.86 | 34.82 | 33.009999 | 555742 |
| 1734478500 | 33.63 | 0.57 | 1.72 | 33.34 | 34.32 | 33.34 | 456924 |
| 1734392100 | 33.06 | 0.67 | 2.07 | 32.1801 | 33.1 | 32.1801 | 548897 |
| 1734132900 | 32.39 | 0.53 | 1.66 | 31.625 | 32.57 | 31.615 | 370373 |
| 1734046500 | 31.86 | -0.43 | -1.33 | 32.32 | 33.025 | 31.82 | 372859 |
| 1733960100 | 32.29 | -0.42 | -1.28 | 32.6 | 33.06 | 31.97 | 589485 |
| 1733873700 | 32.71 | -0.77 | -2.30 | 33.17 | 33.195 | 32.409999 | 391093 |
| 1733787300 | 33.479999 | -0.28 | -0.83 | 34 | 34.28 | 33.409999 | 330217 |
| 1733528100 | 33.76 | 0.27 | 0.81 | 33.97 | 34.31 | 33.32 | 337212 |
| 1733441700 | 33.49 | -1.43 | -4.10 | 34.73 | 34.94 | 33.33 | 770170 |
| 1733355300 | 34.92 | 0.42 | 1.22 | 34.6 | 35.35 | 34.47 | 411248 |
| 1733268900 | 34.5 | -0.63 | -1.79 | 34.95 | 35.41 | 34.46 | 590153 |
| 1733182500 | 35.13 | 0.46 | 1.33 | 34.465 | 35.47 | 33.47 | 595380 |
| 1732917840 | 34.67 | -1.08 | -3.02 | 35.8118 | 35.99 | 34.315 | 222448 |
| 1732750500 | 35.75 | 0.92 | 2.64 | 34.83 | 35.96 | 34.83 | 376950 |
| 1732664100 | 34.83 | 0.12 | 0.35 | 35.01 | 35.13 | 34.34 | 435612 |
| 1732577700 | 34.71 | 0.64 | 1.88 | 34.79 | 35.31 | 34.45 | 459978 |
| 1732318500 | 34.07 | 0.84 | 2.53 | 33.11 | 34.17 | 32.9 | 514088 |
| 1732232100 | 33.229999 | 0.44 | 1.34 | 33.009999 | 33.31 | 32.33 | 196679 |
| 1732145700 | 32.79 | 0.31 | 0.95 | 32.534999 | 33.66 | 32.455 | 304381 |
| 1732059300 | 32.479999 | -0.59 | -1.78 | 32.97 | 33.2162 | 32.35 | 541672 |
| 1731972900 | 33.07 | -0.15 | -0.44 | 33.119999 | 33.31 | 32.78 | 405683 |
| 1731713700 | 33.215 | 0.22 | 0.65 | 33 | 33.509999 | 32.549999 | 597950 |
| 1731627300 | 33 | -0.84 | -2.48 | 33.91 | 34.27 | 32.9 | 452074 |
| 1731540900 | 33.84 | -1.24 | -3.53 | 35.3 | 35.53 | 33.79 | 499803 |
| 1731454500 | 35.08 | -0.83 | -2.31 | 35.795 | 36.46 | 34.71 | 877867 |
| 1731368100 | 35.91 | -0.17 | -0.47 | 36.43 | 36.68 | 35.72 | 533322 |
| 1731108900 | 36.08 | 1.17 | 3.35 | 35.14 | 36.08 | 34.88 | 838651 |
| 1731022500 | 34.91 | 0.62 | 1.81 | 34.47 | 35.37 | 34.28 | 429697 |
| 1730936100 | 34.29 | 0.88 | 2.63 | 34.73 | 34.845 | 33.64 | 799715 |
| 1730849700 | 33.409999 | 0.36 | 1.09 | 32.57 | 33.58 | 32.369999 | 607401 |
| 1730763300 | 33.049999 | -0.03 | -0.09 | 33.47 | 34.5 | 32.784999 | 1270831 |
| 1730500500 | 33.08 | 0.95 | 2.96 | 32.5 | 34.11 | 31.48 | 5595694 |
| 1730414100 | 32.13 | -1.67 | -4.94 | 31.26 | 33.645 | 31.05 | 4599512 |
| 1730327700 | 33.8 | -7.69 | -18.53 | 36.585 | 36.87 | 33.5 | 2839495 |
| 1730241300 | 41.49 | 5.74 | 16.06 | 37.125 | 41.61 | 36.23 | 1305183 |
| 1730154900 | 35.75 | 1.25 | 3.62 | 34.83 | 35.8 | 34.63 | 770916 |
| 1729895700 | 34.5 | 0.43 | 1.26 | 34.1 | 34.9 | 33.9098 | 450754 |
| 1729809300 | 34.07 | 0.02 | 0.06 | 34.12 | 34.5 | 33.81 | 388697 |
| 1729722900 | 34.05 | -0.81 | -2.32 | 34.8 | 34.98 | 33.84 | 381698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
