MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HRMY — Harmony Biosciences Holdings, Inc. Common Stock
NasdaqHarmony Biosciences Holdings, Inc. Common Stock
$39.92
+0.28(+0.71%)
- O
- 39.76
- H
- 40.77
- L
- 39.51
- V
- 897.75K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$39.92
Period Return+38.13%
Period High$43.49
Period Low$25.52
Avg Daily Volume808.9K
Total Trading Days365
HRMY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.76 | $40.77 | $39.51 | $39.92 | +$0.28 | +0.71% | 897,754 | $40.15 | $39.51 $40.77 |
| Oct 2, 2026 | $39.78 | $40.62 | $39.25 | $39.64 | +$0.07 | +0.18% | 916,734 | $39.81 | $39.25 $40.62 |
| Oct 1, 2026 | $39.58 | $40.46 | $39.08 | $39.57 | +$0.31 | +0.79% | 1,227,745 | $39.81 | $39.08 $40.46 |
| Sep 30, 2026 | $39.30 | $39.56 | $38.72 | $39.26 | $-0.03 | -0.08% | 667,692 | $39.18 | $38.72 $39.56 |
| Sep 29, 2026 | $39.87 | $40.52 | $39.15 | $39.29 | $-0.72 | -1.80% | 786,676 | $39.57 | $39.15 $40.52 |
| Sep 28, 2026 | $41.29 | $41.54 | $39.54 | $40.01 | $-1.25 | -3.03% | 874,387 | $40.04 | $39.54 $41.54 |
| Sep 25, 2026 | $41.37 | $41.60 | $40.89 | $41.26 | +$0.10 | +0.24% | 557,011 | $41.19 | $40.89 $41.60 |
| Sep 24, 2026 | $40.63 | $41.79 | $40.00 | $41.16 | +$0.68 | +1.68% | 906,463 | $41.12 | $40.00 $41.79 |
| Sep 23, 2026 | $41.61 | $42.08 | $39.72 | $40.48 | $-1.05 | -2.53% | 1,080,649 | $40.62 | $39.72 $42.08 |
| Sep 22, 2026 | $42.10 | $42.37 | $41.36 | $41.53 | $-0.57 | -1.35% | 577,958 | $41.72 | $41.36 $42.37 |
| Sep 21, 2026 | $41.87 | $42.52 | $41.20 | $42.10 | +$0.08 | +0.19% | 839,024 | $42.10 | $41.20 $42.52 |
| Sep 18, 2026 | $42.57 | $43.27 | $41.90 | $42.02 | $-0.72 | -1.68% | 3,820,525 | $42.27 | $41.90 $43.27 |
| Sep 17, 2026 | $42.59 | $43.01 | $42.10 | $42.74 | +$0.53 | +1.26% | 641,414 | $42.60 | $42.10 $43.01 |
| Sep 16, 2026 | $42.28 | $43.05 | $42.06 | $42.21 | +$0.04 | +0.09% | 1,599,209 | $42.57 | $42.06 $43.05 |
| Sep 15, 2026 | $41.64 | $42.19 | $40.94 | $42.17 | +$0.63 | +1.52% | 1,066,000 | $41.70 | $40.94 $42.19 |
| Sep 14, 2026 | $41.93 | $42.25 | $41.48 | $41.54 | +$0.02 | +0.05% | 892,816 | $41.73 | $41.48 $42.25 |
| Sep 11, 2026 | $41.30 | $41.72 | $40.92 | $41.52 | +$0.42 | +1.02% | 1,273,411 | $41.50 | $40.92 $41.72 |
| Sep 10, 2026 | $41.26 | $41.72 | $40.93 | $41.10 | $-0.52 | -1.25% | 736,834 | $41.09 | $40.93 $41.72 |
| Sep 9, 2026 | $42.01 | $42.41 | $41.23 | $41.62 | $-0.45 | -1.07% | 1,133,051 | $41.73 | $41.23 $42.41 |
| Sep 8, 2026 | $42.20 | $43.25 | $41.56 | $42.07 | $-0.18 | -0.43% | 1,778,124 | $42.46 | $41.56 $43.25 |
| Sep 4, 2026 | $41.50 | $42.34 | $41.36 | $42.25 | +$0.39 | +0.93% | 662,547 | $42.08 | $41.36 $42.34 |
| Sep 3, 2026 | $42.93 | $43.49 | $41.40 | $41.86 | $-1.00 | -2.33% | 1,100,645 | $42.34 | $41.40 $43.49 |
| Sep 2, 2026 | $41.31 | $43.02 | $41.25 | $42.86 | +$1.61 | +3.90% | 1,110,724 | $42.35 | $41.25 $43.02 |
| Sep 1, 2026 | $39.38 | $41.49 | $39.38 | $41.25 | +$1.87 | +4.75% | 894,900 | $40.81 | $39.38 $41.49 |
| Aug 31, 2026 | $38.97 | $39.75 | $38.97 | $39.38 | +$0.17 | +0.43% | 560,172 | $39.44 | $38.97 $39.75 |
| Aug 28, 2026 | $39.69 | $39.69 | $39.13 | $39.21 | $-0.66 | -1.66% | 590,218 | $39.27 | $39.13 $39.69 |
| Aug 27, 2026 | $39.90 | $40.00 | $39.16 | $39.87 | +$0.21 | +0.53% | 499,043 | $39.68 | $39.16 $40.00 |
| Aug 26, 2026 | $39.74 | $40.50 | $38.87 | $39.66 | +$0.71 | +1.82% | 745,198 | $39.61 | $38.87 $40.50 |
| Aug 25, 2026 | $38.56 | $39.22 | $38.34 | $38.95 | +$0.45 | +1.17% | 375,522 | $38.71 | $38.34 $39.22 |
| Aug 24, 2026 | $38.13 | $38.93 | $37.48 | $38.50 | +$0.35 | +0.92% | 486,067 | $38.49 | $37.48 $38.93 |