5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
-6.79%
3 MONTH PERFORMANCE
-21.80%
6 MONTH PERFORMANCE
-8.34%
YEAR-TO-DATE PERFORMANCE
-11.89%
1 YEAR PERFORMANCE
-4.32%
Harmony Biosciences Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $30.61 | $30.32 (-0.95%) | $30.61 | $29.72 | 790,897 | $1.73 B |
| 05/01/2025 | $29.23 | $29.86 (2.16%) | $30.06 | $29.08 | 782,716 | $1.70 B |
| 04/30/2025 | $29.44 | $29.47 (0.1%) | $29.57 | $28.64 | 435,316 | $1.68 B |
| 04/29/2025 | $29.44 | $29.44 (0%) | $29.71 | $28.92 | 415,042 | $1.68 B |
| 04/28/2025 | $29.58 | $29.36 (-0.74%) | $29.80 | $28.95 | 810,045 | $1.68 B |
| 04/25/2025 | $29.43 | $29.61 (0.61%) | $29.63 | $28.87 | 307,935 | $1.69 B |
| 04/24/2025 | $28.99 | $29.43 (1.52%) | $29.51 | $28.85 | 399,313 | $1.68 B |
| 04/23/2025 | $29.74 | $28.90 (-2.82%) | $30.00 | $28.88 | 662,203 | $1.65 B |
| 04/22/2025 | $28.80 | $29.18 (1.32%) | $29.21 | $28.27 | 737,637 | $1.67 B |
| 04/21/2025 | $28.23 | $28.50 (0.96%) | $29.01 | $27.77 | 639,204 | $1.63 B |
| 04/17/2025 | $27.95 | $28.46 (1.82%) | $28.54 | $27.95 | 456,319 | $1.62 B |
| 04/16/2025 | $28.65 | $27.94 (-2.48%) | $28.81 | $27.56 | 754,026 | $1.60 B |
| 04/15/2025 | $29.31 | $28.75 (-1.91%) | $29.59 | $27.72 | 919,723 | $1.64 B |
| 04/14/2025 | $29.67 | $29.53 (-0.47%) | $29.67 | $28.93 | 506,424 | $1.69 B |
| 04/11/2025 | $29.16 | $29.17 (0.03%) | $29.38 | $27.63 | 827,300 | $1.67 B |
| 04/10/2025 | $29.00 | $28.99 (-0.03%) | $29.33 | $27.62 | 1.05 M | $1.66 B |
| 04/09/2025 | $27.58 | $29.07 (5.4%) | $29.19 | $26.47 | 1.15 M | $1.66 B |
| 04/08/2025 | $29.31 | $28.13 (-4.03%) | $29.76 | $27.77 | 923,069 | $1.61 B |
| 04/07/2025 | $28.27 | $28.40 (0.46%) | $29.13 | $27.33 | 924,900 | $1.62 B |
| 04/04/2025 | $29.36 | $29.26 (-0.34%) | $30.48 | $28.61 | 959,600 | $1.67 B |
| 04/03/2025 | $32.01 | $30.97 (-3.25%) | $32.25 | $30.75 | 630,300 | $1.77 B |
| 04/02/2025 | $32.01 | $32.53 (1.62%) | $32.69 | $31.84 | 591,302 | $1.86 B |
| 04/01/2025 | $33.00 | $32.42 (-1.76%) | $33.25 | $32.01 | 581,846 | $1.85 B |
| 03/31/2025 | $32.70 | $33.19 (1.5%) | $33.42 | $32.19 | 536,000 | $1.90 B |
| 03/28/2025 | $33.53 | $33.19 (-1.01%) | $33.53 | $32.83 | 666,100 | $1.90 B |
| 03/27/2025 | $33.77 | $33.35 (-1.24%) | $33.77 | $32.86 | 308,911 | $1.90 B |
| 03/26/2025 | $33.12 | $33.21 (0.27%) | $33.59 | $32.85 | 373,800 | $1.90 B |
| 03/25/2025 | $34.32 | $32.99 (-3.88%) | $34.59 | $32.99 | 1.04 M | $1.88 B |
| 03/24/2025 | $35.86 | $34.24 (-4.52%) | $35.99 | $33.83 | 593,100 | $1.96 B |
| 03/21/2025 | $34.87 | $35.28 (1.18%) | $35.51 | $34.29 | 2.39 M | $2.01 B |
| 03/20/2025 | $34.21 | $34.90 (2.02%) | $35.23 | $34.21 | 624,809 | $1.99 B |
| 03/19/2025 | $34.56 | $34.40 (-0.46%) | $35.39 | $34.28 | 701,300 | $1.96 B |
| 03/18/2025 | $34.32 | $34.78 (1.34%) | $35.26 | $33.95 | 826,800 | $1.99 B |
| 03/17/2025 | $32.91 | $34.32 (4.28%) | $34.39 | $32.74 | 409,020 | $1.96 B |
| 03/14/2025 | $32.82 | $32.72 (-0.3%) | $33.05 | $32.07 | 489,131 | $1.87 B |
| 03/13/2025 | $33.53 | $32.72 (-2.42%) | $34.00 | $32.67 | 399,200 | $1.87 B |
| 03/12/2025 | $34.13 | $33.60 (-1.55%) | $34.41 | $33.32 | 631,600 | $1.92 B |
| 03/11/2025 | $34.32 | $33.65 (-1.95%) | $34.51 | $33.43 | 641,000 | $1.92 B |
| 03/10/2025 | $33.33 | $34.43 (3.3%) | $35.10 | $33.22 | 550,136 | $1.97 B |
| 03/07/2025 | $33.90 | $33.67 (-0.68%) | $34.63 | $33.56 | 781,400 | $1.92 B |
| 03/06/2025 | $33.36 | $33.71 (1.05%) | $33.87 | $33.12 | 471,600 | $1.92 B |
| 03/05/2025 | $32.78 | $33.74 (2.93%) | $34.16 | $32.70 | 522,900 | $1.93 B |
| 03/04/2025 | $32.02 | $32.61 (1.84%) | $33.65 | $31.73 | 679,520 | $1.86 B |
| 03/03/2025 | $33.69 | $32.18 (-4.48%) | $33.70 | $32.09 | 747,591 | $1.84 B |
| 02/28/2025 | $32.57 | $33.85 (3.93%) | $34.14 | $31.83 | 1.03 M | $1.93 B |
| 02/27/2025 | $33.55 | $32.75 (-2.38%) | $33.78 | $32.62 | 764,200 | $1.87 B |
| 02/26/2025 | $36.03 | $33.47 (-7.11%) | $36.76 | $32.81 | 1.29 M | $1.91 B |
| 02/25/2025 | $34.63 | $36.97 (6.76%) | $37.43 | $34.12 | 1.42 M | $2.11 B |
| 02/24/2025 | $34.85 | $34.18 (-1.92%) | $35.43 | $33.99 | 801,100 | $1.95 B |
| 02/21/2025 | $35.14 | $34.56 (-1.65%) | $35.30 | $33.97 | 667,803 | $1.97 B |
| 02/20/2025 | $35.15 | $34.89 (-0.74%) | $35.41 | $34.28 | 911,259 | $1.98 B |
| 02/19/2025 | $36.82 | $35.32 (-4.07%) | $37.06 | $35.01 | 1.15 M | $2.01 B |
| 02/18/2025 | $39.10 | $39.09 (-0.03%) | $39.50 | $38.15 | 588,400 | $2.22 B |
| 02/14/2025 | $39.00 | $38.98 (-0.05%) | $39.91 | $38.83 | 415,200 | $2.22 B |
| 02/13/2025 | $38.49 | $39.08 (1.53%) | $39.90 | $37.95 | 608,033 | $2.22 B |
| 02/12/2025 | $37.34 | $37.84 (1.34%) | $38.79 | $37.28 | 592,011 | $2.15 B |
| 02/11/2025 | $38.62 | $37.74 (-2.28%) | $38.67 | $37.03 | 701,432 | $2.15 B |
| 02/10/2025 | $37.76 | $37.99 (0.61%) | $38.15 | $37.37 | 678,156 | $2.16 B |
| 02/07/2025 | $38.68 | $37.45 (-3.18%) | $38.86 | $37.28 | 346,231 | $2.13 B |
| 02/06/2025 | $39.35 | $38.78 (-1.45%) | $39.57 | $38.63 | 455,700 | $2.21 B |
| 02/05/2025 | $39.22 | $39.36 (0.36%) | $40.00 | $38.98 | 395,090 | $2.24 B |
| 02/04/2025 | $38.76 | $38.98 (0.57%) | $39.13 | $38.07 | 482,729 | $2.22 B |
| 02/03/2025 | $37.88 | $38.70 (2.16%) | $39.11 | $37.69 | 536,600 | $2.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
