5 DAY PERFORMANCE
-26.27%
1 MONTH PERFORMANCE
-13.20%
3 MONTH PERFORMANCE
-23.86%
6 MONTH PERFORMANCE
-23.37%
YEAR-TO-DATE PERFORMANCE
-20.72%
1 YEAR PERFORMANCE
-19.19%
Harmony Biosciences Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $38.27 | $38.86 (1.53%) | $40.00 | $38.27 | 60.65 K | |
| 12/05/2025 | $38.27 | $39.83 (4.08%) | $39.98 | $38.01 | 726.07 K | $2.33 B |
| 12/04/2025 | $36.99 | $38.25 (3.41%) | $38.80 | $36.86 | 757.30 K | $2.24 B |
| 12/03/2025 | $36.14 | $37.00 (2.38%) | $37.15 | $36.01 | 658.10 K | $2.16 B |
| 12/02/2025 | $35.58 | $36.01 (1.21%) | $36.21 | $35.45 | 627.00 K | $2.11 B |
| 12/01/2025 | $35.60 | $35.51 (-0.25%) | $36.03 | $35.30 | 638.90 K | $2.08 B |
| 11/28/2025 | $35.56 | $35.29 (-0.76%) | $35.56 | $35.14 | 256.41 K | $2.06 B |
| 11/26/2025 | $35.07 | $35.56 (1.4%) | $35.86 | $34.91 | 639.10 K | $2.08 B |
| 11/25/2025 | $35.40 | $35.34 (-0.17%) | $36.20 | $34.90 | 916.60 K | $2.07 B |
| 11/24/2025 | $34.50 | $35.27 (2.23%) | $35.54 | $34.00 | 1.25 M | $2.06 B |
| 11/21/2025 | $33.32 | $34.31 (2.97%) | $35.00 | $33.21 | 777.71 K | $2.01 B |
| 11/20/2025 | $33.25 | $33.39 (0.42%) | $34.00 | $32.88 | 898.01 K | $1.95 B |
| 11/19/2025 | $33.89 | $33.31 (-1.71%) | $34.04 | $32.77 | 926.54 K | $1.95 B |
| 11/18/2025 | $33.85 | $33.99 (0.41%) | $34.34 | $33.40 | 1.06 M | $1.99 B |
| 11/17/2025 | $34.00 | $33.99 (-0.03%) | $34.80 | $33.71 | 833.10 K | $1.99 B |
| 11/14/2025 | $33.87 | $34.03 (0.47%) | $34.23 | $33.39 | 723.82 K | $1.99 B |
| 11/13/2025 | $33.88 | $34.29 (1.21%) | $34.35 | $33.74 | 760.12 K | $2.00 B |
| 11/12/2025 | $33.03 | $33.54 (1.54%) | $33.65 | $32.60 | 870.54 K | $1.96 B |
| 11/11/2025 | $31.81 | $32.98 (3.68%) | $33.30 | $31.64 | 666.60 K | $1.93 B |
| 11/10/2025 | $31.43 | $31.82 (1.24%) | $32.07 | $31.14 | 766.09 K | $1.86 B |
| 11/07/2025 | $30.90 | $31.43 (1.72%) | $32.00 | $30.55 | 860.21 K | $1.84 B |
| 11/06/2025 | $31.50 | $30.94 (-1.78%) | $31.60 | $30.34 | 957.20 K | $1.81 B |
| 11/05/2025 | $30.33 | $31.35 (3.36%) | $31.48 | $29.56 | 1.45 M | $1.83 B |
| 11/04/2025 | $29.31 | $30.72 (4.81%) | $30.89 | $27.66 | 1.74 M | $1.80 B |
| 11/03/2025 | $28.50 | $29.33 (2.91%) | $29.60 | $28.40 | 1.63 M | $1.71 B |
| 10/31/2025 | $28.69 | $28.57 (-0.42%) | $29.00 | $28.50 | 713.09 K | $1.67 B |
| 10/30/2025 | $29.32 | $28.90 (-1.43%) | $29.50 | $28.74 | 807.71 K | $1.69 B |
| 10/29/2025 | $29.60 | $29.32 (-0.95%) | $29.76 | $28.91 | 611.55 K | $1.71 B |
| 10/28/2025 | $30.00 | $29.64 (-1.2%) | $30.02 | $29.46 | 611.95 K | $1.73 B |
| 10/27/2025 | $30.90 | $30.11 (-2.56%) | $30.96 | $29.72 | 708.80 K | $1.76 B |
| 10/24/2025 | $29.73 | $30.25 (1.75%) | $30.38 | $29.57 | 933.54 K | $1.77 B |
| 10/23/2025 | $28.12 | $29.60 (5.26%) | $29.90 | $27.02 | 2.15 M | $1.73 B |
| 10/22/2025 | $26.16 | $26.27 (0.42%) | $26.49 | $26.04 | 636.22 K | $1.54 B |
| 10/21/2025 | $26.15 | $26.16 (0.04%) | $26.45 | $25.81 | 447.40 K | $1.53 B |
| 10/20/2025 | $26.05 | $26.02 (-0.12%) | $26.18 | $25.52 | 666.90 K | $1.52 B |
| 10/17/2025 | $25.81 | $25.90 (0.35%) | $26.13 | $25.58 | 558.60 K | $1.51 B |
| 10/16/2025 | $26.59 | $25.95 (-2.41%) | $26.97 | $25.91 | 921.26 K | $1.52 B |
| 10/15/2025 | $26.67 | $26.63 (-0.15%) | $26.89 | $26.35 | 489.28 K | $1.56 B |
| 10/14/2025 | $26.36 | $26.84 (1.82%) | $26.92 | $26.21 | 700.13 K | $1.57 B |
| 10/13/2025 | $26.51 | $26.36 (-0.57%) | $26.51 | $25.95 | 645.46 K | $1.54 B |
| 10/10/2025 | $26.86 | $26.54 (-1.19%) | $26.86 | $25.97 | 1.03 M | $1.55 B |
| 10/09/2025 | $26.70 | $26.78 (0.3%) | $27.10 | $26.43 | 721.52 K | $1.57 B |
| 10/08/2025 | $27.02 | $26.56 (-1.7%) | $27.22 | $26.13 | 1.01 M | $1.55 B |
| 10/07/2025 | $26.58 | $27.05 (1.77%) | $27.34 | $26.58 | 1.13 M | $1.58 B |
| 10/06/2025 | $27.48 | $26.59 (-3.24%) | $27.48 | $26.56 | 769.20 K | $1.55 B |
| 10/03/2025 | $26.82 | $27.28 (1.72%) | $27.43 | $26.72 | 725.35 K | $1.59 B |
| 10/02/2025 | $26.78 | $26.76 (-0.07%) | $26.82 | $26.33 | 946.44 K | $1.56 B |
| 10/01/2025 | $27.78 | $26.92 (-3.1%) | $27.78 | $26.26 | 1.61 M | $1.57 B |
| 09/30/2025 | $27.88 | $27.56 (-1.15%) | $28.00 | $27.33 | 902.80 K | $1.61 B |
| 09/29/2025 | $27.76 | $27.64 (-0.43%) | $27.97 | $27.11 | 723.02 K | $1.62 B |
| 09/26/2025 | $27.13 | $27.51 (1.4%) | $27.57 | $26.72 | 971.22 K | $1.61 B |
| 09/25/2025 | $26.71 | $27.04 (1.24%) | $27.06 | $26.35 | 1.68 M | $1.58 B |
| 09/24/2025 | $29.92 | $26.76 (-10.56%) | $30.29 | $26.61 | 3.99 M | $1.56 B |
| 09/23/2025 | $32.42 | $32.07 (-1.08%) | $32.73 | $31.80 | 524.78 K | $1.87 B |
| 09/22/2025 | $32.60 | $32.42 (-0.55%) | $33.21 | $32.39 | 796.62 K | $1.90 B |
| 09/19/2025 | $32.50 | $32.54 (0.12%) | $32.70 | $32.00 | 1.21 M | $1.90 B |
| 09/18/2025 | $32.11 | $32.63 (1.62%) | $32.70 | $32.11 | 852.11 K | $1.91 B |
| 09/17/2025 | $32.55 | $32.06 (-1.51%) | $32.84 | $31.98 | 513.50 K | $1.87 B |
| 09/16/2025 | $32.50 | $32.29 (-0.65%) | $32.66 | $31.75 | 822.80 K | $1.89 B |
| 09/15/2025 | $32.32 | $32.50 (0.56%) | $32.58 | $31.61 | 808.20 K | $1.90 B |
| 09/12/2025 | $33.42 | $32.39 (-3.08%) | $33.42 | $32.30 | 809.64 K | $1.89 B |
| 09/11/2025 | $33.49 | $33.42 (-0.21%) | $33.76 | $33.24 | 773.34 K | $1.95 B |
| 09/10/2025 | $34.00 | $33.21 (-2.32%) | $34.41 | $33.03 | 829.90 K | $1.94 B |
| 09/09/2025 | $35.53 | $34.00 (-4.31%) | $35.53 | $32.87 | 1.52 M | $1.99 B |
| 09/08/2025 | $36.11 | $35.83 (-0.78%) | $37.05 | $35.79 | 1.07 M | $2.09 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.
