Harmony Biosciences Holdings, Inc. (HRMY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

30.39

-0.89

(-2.85%)

A partir del 01:44PM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	31.45	31.57	30.39	30.39	30.39	122,566
09 may 2024	31.81	31.81	31.25	31.28	31.28	319,000
08 may 2024	31.16	31.77	31.00	31.70	31.70	453,700
07 may 2024	31.10	31.79	31.10	31.36	31.36	272,100
06 may 2024	31.71	32.02	30.77	30.90	30.90	318,900
03 may 2024	31.79	32.37	31.17	31.57	31.57	546,000
02 may 2024	30.92	31.82	30.34	31.69	31.69	662,100
01 may 2024	30.42	30.71	29.62	30.27	30.27	783,200
30 abr 2024	31.65	34.40	30.85	30.91	30.91	1,739,400
29 abr 2024	29.55	29.86	29.19	29.25	29.25	531,200
26 abr 2024	29.00	30.14	29.00	29.32	29.32	376,200
25 abr 2024	28.88	28.98	28.14	28.93	28.93	313,000
24 abr 2024	28.68	29.54	28.68	29.23	29.23	374,200
23 abr 2024	29.52	30.00	28.69	28.85	28.85	425,200
22 abr 2024	29.31	29.67	28.80	29.35	29.35	298,800
19 abr 2024	28.75	29.54	28.75	29.40	29.40	385,800
18 abr 2024	29.05	29.69	28.90	29.03	29.03	408,500
17 abr 2024	30.07	30.07	29.12	29.19	29.19	364,000
16 abr 2024	29.54	30.66	29.36	29.78	29.78	314,100
15 abr 2024	29.66	30.55	29.30	29.52	29.52	346,800
12 abr 2024	31.40	31.40	29.03	29.50	29.50	415,600
11 abr 2024	30.01	31.30	29.50	31.26	31.26	418,700
10 abr 2024	29.99	30.37	28.95	29.37	29.37	361,500
09 abr 2024	29.94	31.28	29.68	30.86	30.86	392,500
08 abr 2024	30.60	30.90	28.63	29.84	29.84	985,300
05 abr 2024	31.29	31.33	30.42	30.65	30.65	330,500
04 abr 2024	31.93	32.27	31.15	31.23	31.23	340,000
03 abr 2024	32.71	33.66	31.67	31.70	31.70	378,700
02 abr 2024	32.50	32.99	32.13	32.70	32.70	285,400
01 abr 2024	34.08	34.08	32.02	33.01	33.01	269,100
28 mar 2024	33.52	33.98	32.62	33.58	33.58	303,600
27 mar 2024	32.41	33.62	32.21	33.52	33.52	258,200
26 mar 2024	32.82	32.82	31.76	32.02	32.02	221,900
25 mar 2024	33.49	33.93	32.53	32.60	32.60	214,100
22 mar 2024	33.55	33.55	33.01	33.31	33.31	158,700
21 mar 2024	33.95	34.44	33.47	33.55	33.55	421,200
20 mar 2024	32.46	34.03	32.21	33.65	33.65	280,800
19 mar 2024	31.52	32.78	31.36	32.33	32.33	246,200
18 mar 2024	31.67	32.45	31.37	31.59	31.59	367,900
15 mar 2024	31.08	32.06	30.93	31.98	31.98	2,000,600
14 mar 2024	29.97	31.50	29.35	31.36	31.36	555,100
13 mar 2024	30.35	30.82	29.70	29.93	29.93	480,800
12 mar 2024	30.67	31.63	29.35	30.42	30.42	707,100
11 mar 2024	31.09	31.19	30.31	30.78	30.78	304,100
08 mar 2024	31.27	32.00	30.97	31.09	31.09	229,600
07 mar 2024	30.74	31.34	30.70	31.04	31.04	232,600
06 mar 2024	31.01	31.23	30.21	30.68	30.68	281,500
05 mar 2024	30.69	31.11	30.01	30.75	30.75	356,100
04 mar 2024	32.21	32.21	30.80	30.87	30.87	324,900
01 mar 2024	32.10	32.15	30.66	32.11	32.11	436,300
29 feb 2024	33.89	33.89	31.86	32.10	32.10	374,500
28 feb 2024	33.12	33.81	32.71	33.26	33.26	391,100
27 feb 2024	32.87	34.04	32.85	33.48	33.48	467,900
26 feb 2024	32.42	32.70	31.58	32.47	32.47	342,700
23 feb 2024	31.11	32.60	30.81	32.50	32.50	377,300
22 feb 2024	33.04	33.04	29.51	31.45	31.45	785,100
21 feb 2024	32.52	33.15	32.34	33.00	33.00	286,100
20 feb 2024	33.25	33.67	32.49	33.02	33.02	263,100
16 feb 2024	34.92	35.17	32.91	33.81	33.81	270,400
15 feb 2024	34.66	35.11	33.60	35.06	35.06	421,200
14 feb 2024	33.28	33.89	32.76	33.89	33.89	167,100
13 feb 2024	32.94	33.78	31.89	32.87	32.87	358,400
12 feb 2024	33.51	35.40	33.51	34.56	34.56	333,400
09 feb 2024	33.71	34.00	32.26	33.31	33.31	299,200
08 feb 2024	32.03	34.00	31.98	33.70	33.70	328,300
07 feb 2024	31.49	31.94	30.72	31.89	31.89	253,400
06 feb 2024	30.22	31.74	30.22	31.52	31.52	201,000
05 feb 2024	31.12	31.15	30.13	30.32	30.32	272,500
02 feb 2024	31.18	31.53	30.64	31.17	31.17	210,500
01 feb 2024	31.71	31.89	30.48	31.29	31.29	260,500
31 ene 2024	31.74	32.77	31.43	31.54	31.54	252,700
30 ene 2024	32.08	32.08	30.96	31.79	31.79	230,400
29 ene 2024	31.05	32.40	31.00	32.27	32.27	202,000
26 ene 2024	31.36	31.61	31.03	31.08	31.08	151,400
25 ene 2024	30.98	31.35	30.65	31.04	31.04	190,700
24 ene 2024	32.13	32.19	30.39	30.69	30.69	335,800
23 ene 2024	32.75	32.88	31.32	31.73	31.73	358,400
22 ene 2024	32.02	32.74	31.88	32.53	32.53	219,400
19 ene 2024	32.10	32.10	30.39	31.66	31.66	315,800
18 ene 2024	31.81	32.10	31.24	31.92	31.92	191,900
17 ene 2024	31.72	32.24	31.32	31.89	31.89	269,800
16 ene 2024	31.05	32.15	30.60	32.15	32.15	251,800
12 ene 2024	31.69	31.93	31.32	31.32	31.32	233,800
11 ene 2024	31.53	31.53	30.61	31.37	31.37	244,700
10 ene 2024	32.61	33.36	31.44	31.87	31.87	353,400
09 ene 2024	32.34	33.17	31.26	32.59	32.59	406,100
08 ene 2024	32.61	32.87	30.64	32.71	32.71	604,100
05 ene 2024	31.50	32.50	31.07	31.98	31.98	696,200
04 ene 2024	31.47	32.01	31.20	31.94	31.94	385,400
03 ene 2024	30.54	31.43	30.05	31.21	31.21	638,300
02 ene 2024	31.10	32.06	29.01	30.79	30.79	912,300
29 dic 2023	33.19	33.63	32.25	32.30	32.30	431,900
28 dic 2023	33.08	33.52	32.79	33.33	33.33	232,600
27 dic 2023	33.20	33.35	32.78	32.97	32.97	149,100
26 dic 2023	32.25	33.31	32.15	33.08	33.08	192,600
22 dic 2023	32.78	33.38	32.08	32.14	32.14	273,400
21 dic 2023	32.50	32.81	32.18	32.29	32.29	280,300
20 dic 2023	33.51	34.22	31.97	32.04	32.04	323,100
19 dic 2023	33.05	33.96	32.63	33.47	33.47	405,700
18 dic 2023	33.56	33.69	32.10	32.52	32.52	501,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,213.21-0.87(-0.02%)

Dow Jones39,466.79+79.03(+0.20%)

Nasdaq16,302.03-44.23(-0.27%)

Russell 20002,055.76-17.87(-0.86%)

Petróleo78.28-0.98(-1.24%)

Oro2,376.00+35.70(+1.53%)

Harmony Biosciences Holdings, Inc. (HRMY)

S&P 500
5,213.21
-0.87(-0.02%)

Dow Jones
39,466.79
+79.03(+0.20%)

Nasdaq
16,302.03
-44.23(-0.27%)

Russell 2000
2,055.76
-17.87(-0.86%)

Petróleo
78.28
-0.98(-1.24%)

Oro
2,376.00
+35.70(+1.53%)