-
5 DAY PERFORMANCE
-11.93% -
1 MONTH PERFORMANCE
-2.89% -
3 MONTH PERFORMANCE
+8.75% -
6 MONTH PERFORMANCE
+12.76% -
YEAR-TO-DATE PERFORMANCE
+7.00% -
1 YEAR PERFORMANCE
+6.63%
Harmony Biosciences Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $34.93 | $34.60 (-0.94%) | $35.07 | $34.23 | 382,993 | $1.97 B |
| 10/03/2024 | $35.76 | $34.77 (-2.77%) | $35.88 | $34.60 | 736,308 | $1.98 B |
| 10/02/2024 | $39.22 | $35.57 (-9.31%) | $39.62 | $35.25 | 1.02 M | $2.02 B |
| 10/01/2024 | $40.55 | $39.24 (-3.23%) | $40.60 | $38.17 | 442,900 | $2.23 B |
| 09/30/2024 | $39.12 | $40.00 (2.25%) | $40.40 | $38.95 | 581,433 | $2.27 B |
| 09/27/2024 | $40.00 | $39.13 (-2.17%) | $40.10 | $39.02 | 487,735 | $2.22 B |
| 09/26/2024 | $37.70 | $39.79 (5.54%) | $39.95 | $37.64 | 895,703 | $2.26 B |
| 09/25/2024 | $37.98 | $37.29 (-1.82%) | $38.01 | $37.10 | 426,800 | $2.12 B |
| 09/24/2024 | $38.31 | $37.82 (-1.28%) | $38.38 | $37.12 | 349,900 | $2.15 B |
| 09/23/2024 | $39.58 | $38.25 (-3.36%) | $39.58 | $38.15 | 531,700 | $2.17 B |
| 09/20/2024 | $38.99 | $39.29 (0.77%) | $39.39 | $38.27 | 1.80 M | $2.23 B |
| 09/19/2024 | $39.05 | $38.99 (-0.15%) | $39.20 | $38.29 | 241,400 | $2.21 B |
| 09/18/2024 | $38.81 | $38.34 (-1.21%) | $39.32 | $38.06 | 752,600 | $2.18 B |
| 09/17/2024 | $39.11 | $38.81 (-0.77%) | $39.32 | $37.37 | 347,000 | $2.20 B |
| 09/16/2024 | $39.22 | $38.76 (-1.17%) | $39.73 | $38.45 | 270,300 | $2.20 B |
| 09/13/2024 | $37.76 | $38.91 (3.05%) | $38.98 | $37.49 | 339,907 | $2.21 B |
| 09/12/2024 | $37.60 | $37.76 (0.43%) | $39.21 | $37.32 | 478,208 | $2.14 B |
| 09/11/2024 | $37.69 | $37.28 (-1.09%) | $38.39 | $37.14 | 419,039 | $2.12 B |
| 09/10/2024 | $38.07 | $37.55 (-1.37%) | $38.12 | $36.81 | 542,725 | $2.13 B |
| 09/09/2024 | $35.60 | $36.89 (3.62%) | $37.00 | $35.22 | 396,264 | $2.10 B |
| 09/06/2024 | $35.60 | $35.59 (-0.03%) | $35.99 | $35.17 | 304,900 | $2.02 B |
| 09/05/2024 | $36.16 | $35.56 (-1.66%) | $36.58 | $35.41 | 302,540 | $2.02 B |
| 09/04/2024 | $36.06 | $36.04 (-0.06%) | $36.78 | $35.60 | 213,213 | $2.05 B |
| 09/03/2024 | $36.00 | $36.35 (0.97%) | $36.96 | $35.83 | 281,842 | $2.06 B |
| 08/30/2024 | $35.89 | $35.98 (0.25%) | $36.47 | $35.73 | 169,047 | $2.04 B |
| 08/29/2024 | $35.66 | $35.75 (0.25%) | $36.50 | $35.40 | 218,700 | $2.03 B |
| 08/28/2024 | $35.42 | $35.46 (0.11%) | $35.84 | $35.12 | 211,503 | $2.01 B |
| 08/27/2024 | $36.10 | $35.62 (-1.33%) | $36.10 | $35.36 | 139,400 | $2.02 B |
| 08/26/2024 | $36.69 | $36.16 (-1.44%) | $37.14 | $36.08 | 188,400 | $2.05 B |
| 08/23/2024 | $36.38 | $36.36 (-0.05%) | $37.14 | $36.20 | 225,244 | $2.07 B |
| 08/22/2024 | $36.82 | $36.01 (-2.2%) | $36.82 | $35.57 | 295,400 | $2.05 B |
| 08/21/2024 | $36.26 | $36.80 (1.49%) | $37.05 | $36.26 | 250,900 | $2.09 B |
| 08/20/2024 | $36.35 | $35.80 (-1.51%) | $36.35 | $35.61 | 193,100 | $2.03 B |
| 08/19/2024 | $34.90 | $36.44 (4.41%) | $36.58 | $34.76 | 320,547 | $2.07 B |
| 08/16/2024 | $35.17 | $34.94 (-0.65%) | $35.71 | $34.51 | 268,167 | $1.98 B |
| 08/15/2024 | $35.12 | $35.25 (0.37%) | $35.52 | $34.74 | 227,439 | $2.00 B |
| 08/14/2024 | $35.24 | $34.45 (-2.24%) | $36.66 | $33.21 | 331,600 | $1.96 B |
| 08/13/2024 | $33.59 | $35.09 (4.47%) | $35.13 | $33.47 | 281,335 | $1.99 B |
| 08/12/2024 | $33.86 | $33.41 (-1.33%) | $33.86 | $32.77 | 299,239 | $1.90 B |
| 08/09/2024 | $33.99 | $33.84 (-0.44%) | $34.25 | $33.29 | 301,900 | $1.92 B |
| 08/08/2024 | $34.00 | $33.99 (-0.03%) | $34.45 | $33.15 | 383,101 | $1.93 B |
| 08/07/2024 | $33.12 | $33.55 (1.3%) | $33.86 | $32.05 | 513,300 | $1.91 B |
| 08/06/2024 | $32.00 | $32.83 (2.59%) | $34.90 | $31.22 | 776,218 | $1.86 B |
| 08/05/2024 | $29.93 | $30.92 (3.31%) | $31.83 | $29.88 | 406,643 | $1.76 B |
| 08/02/2024 | $32.40 | $32.40 (0%) | $32.51 | $31.25 | 455,231 | $1.84 B |
| 08/01/2024 | $33.94 | $32.72 (-3.59%) | $34.30 | $32.20 | 458,511 | $1.86 B |
| 07/31/2024 | $33.86 | $33.86 (0%) | $34.82 | $33.37 | 361,400 | $1.92 B |
| 07/30/2024 | $33.92 | $33.87 (-0.15%) | $34.20 | $33.65 | 286,208 | $1.92 B |
| 07/29/2024 | $34.03 | $33.82 (-0.62%) | $34.79 | $33.67 | 266,527 | $1.92 B |
| 07/26/2024 | $33.70 | $33.92 (0.65%) | $33.95 | $33.03 | 272,737 | $1.93 B |
| 07/25/2024 | $32.97 | $33.30 (1%) | $33.93 | $32.72 | 333,466 | $1.89 B |
| 07/24/2024 | $33.23 | $32.82 (-1.23%) | $33.73 | $32.71 | 209,312 | $1.86 B |
| 07/23/2024 | $33.43 | $33.50 (0.21%) | $33.89 | $32.81 | 457,600 | $1.90 B |
| 07/22/2024 | $32.22 | $33.45 (3.82%) | $33.63 | $31.92 | 263,367 | $1.90 B |
| 07/19/2024 | $32.63 | $32.04 (-1.81%) | $32.79 | $31.89 | 325,917 | $1.82 B |
| 07/18/2024 | $33.21 | $32.66 (-1.66%) | $33.28 | $32.11 | 349,784 | $1.85 B |
| 07/17/2024 | $34.49 | $33.08 (-4.09%) | $34.49 | $32.18 | 451,842 | $1.88 B |
| 07/16/2024 | $34.33 | $34.71 (1.11%) | $34.80 | $33.81 | 697,912 | $1.97 B |
| 07/15/2024 | $33.94 | $34.01 (0.21%) | $34.74 | $33.69 | 606,609 | $1.93 B |
| 07/12/2024 | $33.35 | $33.75 (1.2%) | $33.99 | $32.89 | 254,181 | $1.92 B |
| 07/11/2024 | $34.22 | $33.32 (-2.63%) | $34.26 | $33.00 | 400,390 | $1.89 B |
| 07/10/2024 | $34.74 | $33.52 (-3.51%) | $35.04 | $32.84 | 466,627 | $1.90 B |
| 07/09/2024 | $32.65 | $34.57 (5.88%) | $34.77 | $32.59 | 725,988 | $1.96 B |
| 07/08/2024 | $32.00 | $32.54 (1.69%) | $33.23 | $31.78 | 361,468 | $1.85 B |