Harmony Biosciences Holdings, Inc. (HRMY)
NASDAQ: HRMY · Real-Time Price · USD
39.83
+1.58 (4.13%)
At close: Dec 5, 2025, 4:00 PM EST
39.51
-0.32 (-0.80%)
After-hours: Dec 5, 2025, 7:36 PM EST
HRMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.27 | 39.98 | 38.01 | 39.83 | 39.83 | 4.13% | 724,485 |
| Dec 4, 2025 | 36.99 | 38.80 | 36.86 | 38.25 | 38.25 | 3.38% | 757,226 |
| Dec 3, 2025 | 36.14 | 37.15 | 36.01 | 37.00 | 37.00 | 2.75% | 658,048 |
| Dec 2, 2025 | 35.58 | 36.21 | 35.45 | 36.01 | 36.01 | 1.41% | 626,920 |
| Dec 1, 2025 | 35.60 | 36.03 | 35.30 | 35.51 | 35.51 | 0.62% | 638,403 |
| Nov 28, 2025 | 35.56 | 35.56 | 35.14 | 35.29 | 35.29 | -0.76% | 256,396 |
| Nov 26, 2025 | 35.07 | 35.86 | 34.91 | 35.56 | 35.56 | 0.62% | 639,086 |
| Nov 25, 2025 | 35.40 | 36.20 | 34.90 | 35.34 | 35.34 | 0.20% | 916,595 |
| Nov 24, 2025 | 34.50 | 35.54 | 34.00 | 35.27 | 35.27 | 2.80% | 1,243,880 |
| Nov 21, 2025 | 33.32 | 35.00 | 33.21 | 34.31 | 34.31 | 2.76% | 777,713 |
| Nov 20, 2025 | 33.25 | 34.00 | 32.88 | 33.39 | 33.39 | 0.24% | 897,991 |
| Nov 19, 2025 | 33.89 | 34.04 | 32.77 | 33.31 | 33.31 | -2.00% | 926,542 |
| Nov 18, 2025 | 33.85 | 34.34 | 33.40 | 33.99 | 33.99 | - | 1,057,700 |
| Nov 17, 2025 | 34.00 | 34.80 | 33.71 | 33.99 | 33.99 | -0.12% | 833,085 |
| Nov 14, 2025 | 33.87 | 34.23 | 33.39 | 34.03 | 34.03 | -0.76% | 723,817 |
| Nov 13, 2025 | 33.88 | 34.35 | 33.74 | 34.29 | 34.29 | 2.24% | 760,120 |
| Nov 12, 2025 | 33.03 | 33.65 | 32.60 | 33.54 | 33.54 | 1.70% | 870,544 |
| Nov 11, 2025 | 31.81 | 33.30 | 31.64 | 32.98 | 32.98 | 3.65% | 666,604 |
| Nov 10, 2025 | 31.43 | 32.07 | 31.14 | 31.82 | 31.82 | 1.24% | 766,093 |
| Nov 7, 2025 | 30.90 | 32.00 | 30.55 | 31.43 | 31.43 | 1.58% | 860,213 |
| Nov 6, 2025 | 31.50 | 31.60 | 30.34 | 30.94 | 30.94 | -1.31% | 957,156 |
| Nov 5, 2025 | 30.33 | 31.48 | 29.56 | 31.35 | 31.35 | 2.05% | 1,447,889 |
| Nov 4, 2025 | 29.31 | 30.89 | 27.66 | 30.72 | 30.72 | 4.74% | 1,742,882 |
| Nov 3, 2025 | 28.50 | 29.60 | 28.40 | 29.33 | 29.33 | 2.66% | 1,630,835 |
| Oct 31, 2025 | 28.69 | 29.00 | 28.50 | 28.57 | 28.57 | -1.14% | 713,089 |
| Oct 30, 2025 | 29.32 | 29.50 | 28.74 | 28.90 | 28.90 | -1.43% | 807,714 |
| Oct 29, 2025 | 29.60 | 29.76 | 28.91 | 29.32 | 29.32 | -1.08% | 611,546 |
| Oct 28, 2025 | 30.00 | 30.02 | 29.46 | 29.64 | 29.64 | -1.56% | 611,949 |
| Oct 27, 2025 | 30.90 | 30.96 | 29.72 | 30.11 | 30.11 | -0.46% | 708,799 |
| Oct 24, 2025 | 29.73 | 30.38 | 29.57 | 30.25 | 30.25 | 2.20% | 933,541 |
| Oct 23, 2025 | 28.12 | 29.90 | 27.02 | 29.60 | 29.60 | 12.68% | 2,150,364 |
| Oct 22, 2025 | 26.16 | 26.49 | 26.04 | 26.27 | 26.27 | 0.42% | 636,223 |
| Oct 21, 2025 | 26.15 | 26.45 | 25.81 | 26.16 | 26.16 | 0.54% | 447,372 |
| Oct 20, 2025 | 26.05 | 26.18 | 25.52 | 26.02 | 26.02 | 0.46% | 666,886 |
| Oct 17, 2025 | 25.81 | 26.13 | 25.58 | 25.90 | 25.90 | -0.19% | 558,571 |
| Oct 16, 2025 | 26.59 | 26.97 | 25.91 | 25.95 | 25.95 | -2.55% | 921,260 |
| Oct 15, 2025 | 26.67 | 26.89 | 26.35 | 26.63 | 26.63 | -0.78% | 489,281 |
| Oct 14, 2025 | 26.36 | 26.92 | 26.21 | 26.84 | 26.84 | 1.82% | 700,134 |
| Oct 13, 2025 | 26.51 | 26.51 | 25.95 | 26.36 | 26.36 | -0.68% | 645,462 |
| Oct 10, 2025 | 26.86 | 26.86 | 25.97 | 26.54 | 26.54 | -0.90% | 1,027,365 |
| Oct 9, 2025 | 26.70 | 27.10 | 26.43 | 26.78 | 26.78 | 0.83% | 721,524 |
| Oct 8, 2025 | 27.02 | 27.22 | 26.13 | 26.56 | 26.56 | -1.81% | 1,006,276 |
| Oct 7, 2025 | 26.58 | 27.34 | 26.58 | 27.05 | 27.05 | 1.73% | 1,133,737 |
| Oct 6, 2025 | 27.48 | 27.48 | 26.56 | 26.59 | 26.59 | -2.53% | 769,183 |
| Oct 3, 2025 | 26.82 | 27.43 | 26.72 | 27.28 | 27.28 | 1.94% | 725,354 |
| Oct 2, 2025 | 26.78 | 26.82 | 26.33 | 26.76 | 26.76 | -0.59% | 946,436 |
| Oct 1, 2025 | 27.78 | 27.78 | 26.26 | 26.92 | 26.92 | -2.32% | 1,608,436 |
| Sep 30, 2025 | 27.88 | 28.00 | 27.33 | 27.56 | 27.56 | -0.29% | 902,793 |
| Sep 29, 2025 | 27.76 | 27.97 | 27.11 | 27.64 | 27.64 | 0.47% | 723,019 |
| Sep 26, 2025 | 27.13 | 27.57 | 26.72 | 27.51 | 27.51 | 1.74% | 971,217 |
| Sep 25, 2025 | 26.71 | 27.06 | 26.35 | 27.04 | 27.04 | 1.05% | 1,683,177 |
| Sep 24, 2025 | 29.92 | 30.29 | 26.61 | 26.76 | 26.76 | -16.56% | 3,993,405 |
| Sep 23, 2025 | 32.42 | 32.73 | 31.80 | 32.07 | 32.07 | -1.08% | 524,783 |
| Sep 22, 2025 | 32.60 | 33.21 | 32.39 | 32.42 | 32.42 | -0.37% | 796,624 |
| Sep 19, 2025 | 32.50 | 32.70 | 32.00 | 32.54 | 32.54 | -0.28% | 1,214,086 |
| Sep 18, 2025 | 32.11 | 32.70 | 32.11 | 32.63 | 32.63 | 1.78% | 852,108 |
| Sep 17, 2025 | 32.55 | 32.84 | 31.98 | 32.06 | 32.06 | -0.71% | 513,480 |
| Sep 16, 2025 | 32.50 | 32.66 | 31.75 | 32.29 | 32.29 | -0.65% | 822,796 |
| Sep 15, 2025 | 32.32 | 32.58 | 31.61 | 32.50 | 32.50 | 0.34% | 808,186 |
| Sep 12, 2025 | 33.42 | 33.42 | 32.30 | 32.39 | 32.39 | -3.08% | 809,638 |
| Sep 11, 2025 | 33.49 | 33.76 | 33.24 | 33.42 | 33.42 | 0.63% | 773,335 |
| Sep 10, 2025 | 34.00 | 34.41 | 33.03 | 33.21 | 33.21 | -2.32% | 829,877 |
| Sep 9, 2025 | 35.53 | 35.53 | 32.87 | 34.00 | 34.00 | -5.11% | 1,516,573 |
| Sep 8, 2025 | 36.11 | 37.05 | 35.79 | 35.83 | 35.83 | -0.44% | 1,067,863 |
| Sep 5, 2025 | 36.42 | 36.57 | 35.74 | 35.99 | 35.99 | -0.85% | 742,372 |
| Sep 4, 2025 | 37.47 | 37.52 | 36.11 | 36.30 | 36.30 | -3.28% | 837,203 |
| Sep 3, 2025 | 37.10 | 37.59 | 36.39 | 37.53 | 37.53 | 1.16% | 1,068,011 |
| Sep 2, 2025 | 37.01 | 37.90 | 36.94 | 37.10 | 37.10 | 0.57% | 816,275 |
| Aug 29, 2025 | 38.00 | 38.11 | 36.50 | 36.89 | 36.89 | -2.84% | 474,515 |
| Aug 28, 2025 | 38.02 | 38.21 | 37.63 | 37.97 | 37.97 | -0.21% | 426,502 |
| Aug 27, 2025 | 37.17 | 38.28 | 37.17 | 38.05 | 38.05 | 2.37% | 500,607 |
| Aug 26, 2025 | 37.41 | 37.53 | 37.02 | 37.17 | 37.17 | -0.67% | 271,472 |
| Aug 25, 2025 | 38.00 | 38.25 | 37.27 | 37.42 | 37.42 | -1.16% | 399,984 |
| Aug 22, 2025 | 37.45 | 38.06 | 37.28 | 37.86 | 37.86 | 1.53% | 491,906 |
| Aug 21, 2025 | 36.67 | 37.65 | 36.62 | 37.29 | 37.29 | 1.80% | 536,329 |
| Aug 20, 2025 | 36.39 | 36.64 | 36.08 | 36.63 | 36.63 | 0.63% | 459,580 |
| Aug 19, 2025 | 36.43 | 36.81 | 36.15 | 36.40 | 36.40 | -0.03% | 417,539 |
| Aug 18, 2025 | 36.92 | 37.46 | 36.39 | 36.41 | 36.41 | -1.25% | 478,769 |
| Aug 15, 2025 | 36.48 | 36.95 | 36.15 | 36.87 | 36.87 | 0.99% | 450,582 |
| Aug 14, 2025 | 36.30 | 36.68 | 36.12 | 36.51 | 36.51 | -0.44% | 393,372 |
| Aug 13, 2025 | 35.66 | 36.74 | 35.66 | 36.67 | 36.67 | 3.38% | 496,099 |
| Aug 12, 2025 | 34.88 | 35.49 | 34.64 | 35.47 | 35.47 | 1.93% | 450,229 |
| Aug 11, 2025 | 34.22 | 35.01 | 34.13 | 34.80 | 34.80 | 1.78% | 504,195 |
| Aug 8, 2025 | 34.26 | 34.55 | 33.71 | 34.19 | 34.19 | - | 413,410 |
| Aug 7, 2025 | 34.93 | 34.99 | 33.69 | 34.19 | 34.19 | -1.38% | 400,896 |
| Aug 6, 2025 | 35.23 | 35.37 | 33.47 | 34.67 | 34.67 | -0.77% | 652,294 |
| Aug 5, 2025 | 34.23 | 35.38 | 32.64 | 34.94 | 34.94 | -1.69% | 1,314,554 |
| Aug 4, 2025 | 34.65 | 35.59 | 34.38 | 35.54 | 35.54 | 3.31% | 673,290 |
| Aug 1, 2025 | 35.12 | 35.70 | 34.09 | 34.40 | 34.40 | -2.22% | 726,870 |
| Jul 31, 2025 | 35.48 | 36.09 | 35.07 | 35.18 | 35.18 | -0.85% | 523,902 |
| Jul 30, 2025 | 35.50 | 35.89 | 35.07 | 35.48 | 35.48 | 0.08% | 507,065 |
| Jul 29, 2025 | 35.76 | 36.33 | 35.38 | 35.45 | 35.45 | -0.87% | 490,703 |
| Jul 28, 2025 | 37.44 | 37.44 | 35.43 | 35.76 | 35.76 | -4.69% | 677,762 |
| Jul 25, 2025 | 36.81 | 37.60 | 36.17 | 37.52 | 37.52 | 2.21% | 755,587 |
| Jul 24, 2025 | 36.92 | 37.11 | 36.54 | 36.71 | 36.71 | -1.37% | 468,450 |
| Jul 23, 2025 | 36.75 | 37.27 | 36.36 | 37.22 | 37.22 | 1.44% | 585,996 |
| Jul 22, 2025 | 35.25 | 36.74 | 35.25 | 36.69 | 36.69 | 4.09% | 828,734 |
| Jul 21, 2025 | 35.51 | 36.05 | 35.04 | 35.25 | 35.25 | 0.14% | 611,929 |
| Jul 18, 2025 | 36.45 | 37.21 | 35.09 | 35.20 | 35.20 | -3.38% | 701,756 |
| Jul 17, 2025 | 35.00 | 36.71 | 34.69 | 36.43 | 36.43 | 3.46% | 624,272 |