-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
-3.87% -
3 MONTH PERFORMANCE
-6.94% -
6 MONTH PERFORMANCE
+11.00% -
YEAR-TO-DATE PERFORMANCE
+3.75% -
1 YEAR PERFORMANCE
+17.58%
Harmony Biosciences Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $33.17 | $33.50 (0.99%) | $33.74 | $32.90 | 65,063 | |
| 11/21/2024 | $32.85 | $33.23 (1.16%) | $33.31 | $32.33 | 200,969 | $1.89 B |
| 11/20/2024 | $32.45 | $32.79 (1.05%) | $33.66 | $32.40 | 311,029 | $1.86 B |
| 11/19/2024 | $33.00 | $32.48 (-1.58%) | $33.22 | $32.35 | 549,418 | $1.85 B |
| 11/18/2024 | $33.12 | $33.07 (-0.15%) | $33.31 | $32.78 | 405,837 | $1.88 B |
| 11/15/2024 | $33.00 | $33.22 (0.67%) | $33.51 | $32.55 | 598,332 | $1.89 B |
| 11/14/2024 | $34.21 | $33.00 (-3.54%) | $34.27 | $32.90 | 491,147 | $1.88 B |
| 11/13/2024 | $35.49 | $33.84 (-4.65%) | $35.53 | $33.79 | 538,200 | $1.92 B |
| 11/12/2024 | $35.93 | $35.08 (-2.37%) | $36.46 | $34.71 | 909,100 | $2.00 B |
| 11/11/2024 | $36.43 | $35.91 (-1.43%) | $36.68 | $35.72 | 533,681 | $2.04 B |
| 11/08/2024 | $35.10 | $36.08 (2.79%) | $36.08 | $34.88 | 845,100 | $2.05 B |
| 11/07/2024 | $34.52 | $34.91 (1.13%) | $35.37 | $34.28 | 433,400 | $1.99 B |
| 11/06/2024 | $34.13 | $34.29 (0.47%) | $34.85 | $33.64 | 812,500 | $1.95 B |
| 11/05/2024 | $32.45 | $33.41 (2.96%) | $33.58 | $32.37 | 615,800 | $1.90 B |
| 11/04/2024 | $33.47 | $33.05 (-1.25%) | $34.50 | $32.78 | 1.27 M | $1.88 B |
| 11/01/2024 | $32.50 | $33.08 (1.78%) | $34.11 | $31.48 | 5.62 M | $1.88 B |
| 10/31/2024 | $31.26 | $32.13 (2.78%) | $33.65 | $31.02 | 4.99 M | $1.83 B |
| 10/30/2024 | $37.49 | $33.80 (-9.84%) | $38.00 | $33.50 | 2.89 M | $1.92 B |
| 10/29/2024 | $37.58 | $41.49 (10.4%) | $41.61 | $36.23 | 1.32 M | $2.36 B |
| 10/28/2024 | $34.83 | $35.75 (2.64%) | $35.80 | $34.63 | 809,748 | $2.03 B |
| 10/25/2024 | $34.10 | $34.50 (1.17%) | $34.90 | $33.91 | 450,800 | $1.96 B |
| 10/24/2024 | $34.00 | $34.05 (0.15%) | $34.50 | $33.80 | 394,400 | $1.93 B |
| 10/23/2024 | $34.80 | $34.05 (-2.16%) | $34.98 | $33.84 | 381,801 | $1.93 B |
| 10/22/2024 | $34.61 | $34.86 (0.72%) | $35.29 | $34.61 | 392,600 | $1.98 B |
| 10/21/2024 | $35.37 | $34.95 (-1.19%) | $35.44 | $34.63 | 731,800 | $1.99 B |
| 10/18/2024 | $35.13 | $35.41 (0.8%) | $35.43 | $34.81 | 671,222 | $2.01 B |
| 10/17/2024 | $34.97 | $34.97 (0%) | $35.37 | $34.63 | 431,709 | $1.99 B |
| 10/16/2024 | $35.56 | $34.84 (-2.02%) | $35.81 | $34.72 | 456,417 | $1.98 B |
| 10/15/2024 | $35.43 | $35.50 (0.2%) | $35.91 | $35.25 | 444,900 | $2.02 B |
| 10/14/2024 | $34.93 | $35.48 (1.57%) | $36.16 | $34.93 | 296,300 | $2.02 B |
| 10/11/2024 | $34.54 | $34.83 (0.84%) | $35.42 | $34.41 | 476,217 | $1.98 B |
| 10/10/2024 | $34.00 | $34.81 (2.38%) | $35.14 | $33.61 | 565,424 | $1.98 B |
| 10/09/2024 | $34.73 | $33.60 (-3.25%) | $35.03 | $33.56 | 357,752 | $1.91 B |
| 10/08/2024 | $34.49 | $34.75 (0.75%) | $34.91 | $33.83 | 1.64 M | $1.97 B |
| 10/07/2024 | $34.57 | $34.38 (-0.55%) | $34.75 | $33.38 | 508,137 | $1.95 B |
| 10/04/2024 | $34.93 | $34.60 (-0.94%) | $35.07 | $34.23 | 387,445 | $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 |