Harmony Biosciences Stock Price History
NASDAQ: HRMYHealthcareBiotechnologyUSD
40.28+0.68 (+1.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HRMY price history at a glance
The price history for Harmony Biosciences (HRMY) on this page begins on August 17, 2020, when the stock closed at $36.00; it most recently closed at $40.28 on October 5, 2026. The highest price in this record is $62.09, reached on December 5, 2022; the latest close is 35.1% below that peak. Across the 5 complete calendar years in the table, HRMY finished higher in 4 and lower in 1. Its best year was 2022 (+29.2%) and its worst was 2023 (-41.4%).
Over roughly 6 years the share price changed +11.9%, a 1.8% compound annual price return (excluding dividends). In the last 12 months alone, HRMY has gained 51.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $62.09
- Date of high
- Dec 5, 2022
- Low since 2020
- $18.61
- Date of low
- Oct 9, 2023
- 52-week high
- $43.49
- 52-week low
- $25.52
- IPO year
- 2020
- Last close
- $40.28
HRMY returns
1 week
+1.61%
1 month
-3.22%
3 months
+9.34%
6 months
+39.43%
Year to date
+7.64%
1 year
+51.77%
3 years
+90.81%
5 years
+2.23%
HRMY price return, excluding dividends.
HRMY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.28 | +7.76% |
| 2025 | 37.38 | +7.48% |
| 2024 | 34.78 | +7.68% |
| 2023 | 32.30 | -41.38% |
| 2022 | 55.10 | +29.22% |
| 2021 | 42.64 | +17.95% |
| 2020* | 36.15 | +0.42% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
HRMY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.53 | 40.57 | 39.51 | 40.28 | +1.72% | |
| 39.14 | 39.89 | 38.68 | 39.60 | +0.66% | |
| 39.27 | 39.86 | 39.10 | 39.34 | -0.05% | |
| 40.09 | 40.35 | 38.91 | 39.36 | -1.40% | |
| 39.76 | 40.77 | 39.51 | 39.92 | +0.71% | |
| 39.78 | 40.62 | 39.25 | 39.64 | +0.18% | |
| 39.58 | 40.46 | 39.08 | 39.57 | +0.79% | |
| 39.30 | 39.56 | 38.72 | 39.26 | -0.08% | |
| 39.87 | 40.52 | 39.15 | 39.29 | -1.80% | |
| 41.29 | 41.54 | 39.54 | 40.01 | -3.03% | |
| 41.37 | 41.60 | 40.89 | 41.26 | +0.24% | |
| 40.63 | 41.79 | 40.00 | 41.16 | +1.68% | |
| 41.61 | 42.08 | 39.72 | 40.48 | -2.53% | |
| 42.10 | 42.37 | 41.36 | 41.53 | -1.35% | |
| 41.87 | 42.52 | 41.20 | 42.10 | +0.19% | |
| 42.57 | 43.27 | 41.90 | 42.02 | -1.68% | |
| 42.59 | 43.01 | 42.10 | 42.74 | +1.26% | |
| 42.28 | 43.05 | 42.06 | 42.21 | +0.09% | |
| 41.64 | 42.19 | 40.94 | 42.17 | +1.52% | |
| 41.93 | 42.25 | 41.48 | 41.54 | +0.05% | |
| 41.30 | 41.72 | 40.92 | 41.52 | +1.02% | |
| 41.26 | 41.72 | 40.93 | 41.10 | -1.25% | |
| 42.01 | 42.41 | 41.23 | 41.62 | -1.07% | |
| 42.20 | 43.25 | 41.56 | 42.07 | -0.43% | |
| 41.50 | 42.34 | 41.36 | 42.25 | +0.93% | |
| 42.93 | 43.49 | 41.40 | 41.86 | -2.33% | |
| 41.31 | 43.02 | 41.25 | 42.86 | +3.90% | |
| 39.38 | 41.49 | 39.38 | 41.25 | +4.75% | |
| 38.97 | 39.75 | 38.97 | 39.38 | +0.43% | |
| 39.69 | 39.69 | 39.13 | 39.21 | -1.66% | |
| 39.90 | 40.00 | 39.16 | 39.87 | +0.53% | |
| 39.74 | 40.50 | 38.87 | 39.66 | +1.82% | |
| 38.56 | 39.22 | 38.34 | 38.95 | +1.17% | |
| 38.13 | 38.93 | 37.48 | 38.50 | +0.92% | |
| 38.12 | 38.84 | 38.02 | 38.15 | +0.21% | |
| 39.61 | 40.02 | 37.93 | 38.07 | -4.66% | |
| 39.05 | 39.99 | 38.51 | 39.93 | +2.83% | |
| 38.19 | 39.11 | 38.15 | 38.83 | +1.81% | |
| 38.12 | 38.53 | 37.75 | 38.14 | +0.05% | |
| 38.22 | 38.46 | 37.87 | 38.12 | -0.99% | |
| 39.89 | 40.15 | 38.43 | 38.50 | -3.19% | |
| 39.16 | 39.83 | 39.03 | 39.77 | +0.63% | |
| 38.90 | 39.56 | 38.62 | 39.52 | +1.33% | |
| 38.41 | 39.34 | 38.26 | 39.00 | +1.54% | |
| 39.20 | 39.43 | 38.20 | 38.41 | -0.88% | |
| 38.31 | 38.80 | 37.74 | 38.75 | +1.33% | |
| 38.78 | 39.32 | 37.43 | 38.24 | -1.39% | |
| 37.10 | 39.96 | 36.80 | 38.78 | +8.93% | |
| 35.79 | 36.07 | 34.51 | 35.60 | +1.02% | |
| 35.86 | 35.87 | 34.58 | 35.24 | -1.73% | |
| 35.54 | 35.92 | 35.01 | 35.86 | 0.00% | |
| 35.69 | 36.18 | 35.50 | 35.86 | +0.25% | |
| 36.54 | 37.08 | 35.40 | 35.77 | -0.67% | |
| 35.63 | 36.52 | 35.36 | 36.01 | +1.95% | |
| 35.97 | 35.97 | 35.21 | 35.32 | -1.34% | |
| 34.54 | 35.84 | 34.40 | 35.80 | +2.70% | |
| 36.51 | 36.96 | 34.85 | 34.86 | -5.37% | |
| 33.26 | 36.93 | 33.19 | 36.84 | +9.97% | |
| 33.99 | 34.27 | 33.34 | 33.50 | -0.80% | |
| 33.43 | 34.22 | 33.36 | 33.77 | +0.72% | |
| 32.94 | 34.17 | 32.25 | 33.53 | -3.93% | |
| 34.77 | 35.09 | 34.11 | 34.90 | +0.26% | |
| 36.10 | 36.10 | 34.22 | 34.81 | -2.05% | |
| 36.79 | 36.96 | 35.37 | 35.54 | -3.53% | |
| 38.44 | 38.50 | 36.17 | 36.84 | -3.59% | |
| 37.96 | 38.49 | 37.36 | 38.21 | +0.34% | |
| 37.96 | 38.54 | 37.48 | 38.08 | -0.47% | |
| 37.44 | 38.89 | 37.32 | 38.26 | +3.38% | |
| 37.16 | 37.35 | 36.59 | 37.01 | -0.67% | |
| 36.11 | 37.40 | 35.92 | 37.26 | +3.50% | |
| 36.50 | 36.64 | 35.46 | 36.00 | -1.13% | |
| 35.64 | 36.50 | 35.17 | 36.41 | +3.03% | |
| 35.46 | 35.78 | 34.80 | 35.34 | -0.37% | |
| 34.13 | 35.93 | 34.13 | 35.47 | +3.93% | |
| 34.58 | 34.95 | 33.81 | 34.13 | -0.93% | |
| 34.50 | 35.12 | 34.33 | 34.45 | +0.85% | |
| 33.67 | 34.31 | 33.44 | 34.16 | +2.18% | |
| 33.46 | 33.83 | 33.10 | 33.43 | +0.45% | |
| 33.87 | 33.94 | 33.07 | 33.28 | -1.45% | |
| 33.70 | 34.28 | 33.59 | 33.77 | -0.18% | |
| 34.38 | 34.48 | 33.41 | 33.83 | -1.02% | |
| 34.19 | 34.57 | 33.72 | 34.18 | -0.81% | |
| 35.20 | 35.71 | 34.32 | 34.46 | -2.10% | |
| 35.59 | 35.95 | 35.02 | 35.20 | -0.79% | |
| 33.97 | 35.92 | 33.51 | 35.48 | +4.05% | |
| 32.76 | 34.20 | 32.73 | 34.10 | +5.28% | |
| 32.36 | 32.77 | 32.00 | 32.39 | +0.59% | |
| 33.00 | 33.20 | 32.06 | 32.20 | -2.31% | |
| 32.32 | 33.04 | 32.32 | 32.96 | +2.68% | |
| 30.91 | 32.53 | 30.70 | 32.10 | +3.85% | |
| 31.39 | 31.74 | 30.86 | 30.91 | -2.83% | |
| 31.27 | 31.91 | 31.00 | 31.81 | +0.70% | |
| 31.36 | 31.85 | 31.19 | 31.59 | +0.32% | |
| 30.69 | 31.63 | 30.65 | 31.49 | +2.37% | |
| 30.40 | 30.86 | 30.15 | 30.76 | +2.23% | |
| 30.15 | 30.63 | 30.08 | 30.09 | -0.20% | |
| 30.51 | 30.81 | 29.96 | 30.15 | -1.12% | |
| 31.06 | 31.07 | 30.29 | 30.49 | -2.84% | |
| 30.49 | 31.54 | 30.34 | 31.38 | +3.09% | |
| 29.93 | 30.48 | 29.70 | 30.44 | +2.04% | |
| 30.13 | 30.48 | 29.67 | 29.83 | -0.86% | |
| 30.90 | 30.90 | 29.91 | 30.09 | -2.18% | |
| 30.96 | 31.40 | 30.65 | 30.76 | -0.23% | |
| 30.01 | 31.00 | 29.74 | 30.83 | +2.26% | |
| 30.58 | 30.58 | 29.27 | 30.15 | -0.10% | |
| 30.90 | 31.53 | 30.15 | 30.18 | -2.61% | |
| 31.91 | 32.30 | 30.96 | 30.99 | -1.37% | |
| 28.95 | 31.50 | 28.86 | 31.42 | -4.15% | |
| 32.68 | 32.99 | 32.21 | 32.78 | +1.36% | |
| 32.77 | 32.89 | 32.22 | 32.34 | -0.77% | |
| 31.70 | 33.00 | 31.70 | 32.59 | +2.39% | |
| 31.50 | 31.86 | 31.02 | 31.83 | +1.82% | |
| 31.00 | 31.65 | 30.76 | 31.26 | +0.68% | |
| 30.99 | 31.36 | 30.80 | 31.05 | -0.35% | |
| 31.34 | 31.46 | 30.63 | 31.16 | +0.35% | |
| 30.65 | 31.72 | 30.46 | 31.05 | +0.81% | |
| 31.80 | 32.13 | 30.77 | 30.80 | -3.99% | |
| 31.99 | 32.57 | 31.67 | 32.08 | +0.34% | |
| 32.08 | 32.24 | 30.84 | 31.97 | -0.53% | |
| 29.49 | 34.99 | 28.90 | 32.14 | +8.84% | |
| 29.74 | 29.91 | 28.74 | 29.53 | -1.53% | |
| 29.96 | 30.34 | 29.64 | 29.99 | +1.94% | |
| 29.28 | 29.52 | 28.99 | 29.42 | +0.68% | |
| 29.46 | 29.88 | 29.19 | 29.22 | -0.24% | |
| 28.96 | 29.78 | 28.75 | 29.29 | +0.83% | |
| 28.75 | 29.12 | 28.44 | 29.05 | +0.55% | |
| 29.24 | 29.50 | 28.81 | 28.89 | -0.93% | |
| 28.23 | 29.28 | 28.09 | 29.16 | +2.42% | |
| 28.11 | 28.84 | 27.86 | 28.47 | +3.08% | |
| 27.59 | 27.82 | 27.27 | 27.62 | -0.32% | |
| 27.84 | 28.05 | 27.47 | 27.71 | -0.11% | |
| 27.44 | 27.84 | 27.21 | 27.74 | -0.79% | |
| 28.24 | 28.63 | 27.64 | 27.96 | -0.18% | |
| 27.18 | 28.35 | 27.18 | 28.01 | +4.13% | |
| 26.59 | 27.13 | 26.34 | 26.90 | +1.36% | |
| 27.18 | 27.47 | 26.52 | 26.54 | -3.28% | |
| 27.40 | 27.79 | 27.11 | 27.44 | -0.54% | |
| 27.60 | 27.81 | 27.32 | 27.59 | +1.81% | |
| 27.36 | 27.36 | 26.75 | 27.10 | -1.81% | |
| 28.41 | 28.49 | 27.55 | 27.60 | -0.43% | |
| 27.90 | 27.99 | 27.51 | 27.72 | -0.32% | |
| 27.67 | 28.16 | 27.11 | 27.81 | -0.14% | |
| 28.22 | 28.45 | 27.73 | 27.85 | -1.83% | |
| 28.16 | 28.92 | 28.16 | 28.37 | +1.83% | |
| 27.75 | 28.29 | 27.74 | 27.86 | +0.91% | |
| 27.79 | 27.93 | 27.20 | 27.61 | -0.65% | |
| 28.28 | 28.51 | 27.65 | 27.79 | -3.47% | |
| 28.64 | 28.96 | 28.43 | 28.79 | +0.17% | |
| 28.51 | 29.00 | 28.35 | 28.74 | +0.60% | |
| 27.85 | 28.61 | 27.39 | 28.57 | +0.85% | |
| 28.10 | 28.44 | 27.56 | 28.33 | -0.63% | |
| 28.18 | 28.76 | 27.91 | 28.51 | -0.11% | |
| 28.81 | 28.88 | 28.12 | 28.54 | +0.96% | |
| 28.25 | 28.72 | 28.07 | 28.27 | -2.18% | |
| 28.12 | 29.20 | 27.66 | 28.90 | +1.26% | |
| 28.54 | 29.00 | 28.05 | 28.54 | -1.76% | |
| 28.10 | 29.36 | 27.77 | 29.05 | +3.05% | |
| 27.89 | 29.02 | 27.58 | 28.19 | 0.00% | |
| 27.66 | 29.31 | 25.90 | 28.19 | +4.91% | |
| 28.26 | 28.56 | 26.03 | 26.87 | -7.85% | |
| 33.89 | 34.00 | 28.00 | 29.16 | -15.21% | |
| 35.38 | 35.52 | 34.07 | 34.39 | -2.52% | |
| 36.70 | 36.70 | 33.94 | 35.28 | -4.44% | |
| 36.86 | 37.59 | 36.55 | 36.92 | +2.53% | |
| 36.40 | 36.95 | 35.97 | 36.01 | +0.45% | |
| 36.77 | 36.96 | 35.57 | 35.85 | -2.02% | |
| 37.08 | 37.50 | 36.10 | 36.59 | -3.53% | |
| 37.18 | 38.21 | 36.57 | 37.93 | +2.29% | |
| 37.27 | 37.36 | 36.39 | 37.08 | -0.51% | |
| 36.74 | 37.54 | 36.17 | 37.27 | +2.36% | |
| 37.35 | 38.04 | 36.27 | 36.41 | -2.44% | |
| 37.83 | 37.98 | 36.69 | 37.32 | -0.43% | |
| 37.84 | 38.37 | 36.32 | 37.48 | -0.95% | |
| 36.59 | 38.30 | 36.55 | 37.84 | +3.61% | |
| 36.90 | 37.22 | 36.17 | 36.52 | -0.92% | |
| 36.78 | 37.08 | 36.43 | 36.86 | +0.05% | |
| 37.67 | 37.78 | 36.73 | 36.84 | -2.23% | |
| 37.54 | 37.98 | 37.08 | 37.68 | +0.86% | |
| 36.95 | 37.70 | 36.56 | 37.36 | +1.47% | |
| 36.75 | 37.41 | 36.42 | 36.82 | +0.16% | |
| 36.88 | 37.22 | 36.35 | 36.76 | +0.19% | |
| 36.35 | 36.96 | 36.05 | 36.69 | +2.17% | |
| 35.70 | 37.03 | 35.16 | 35.91 | -0.86% | |
| 36.48 | 37.08 | 36.11 | 36.22 | -0.52% | |
| 36.04 | 36.69 | 35.75 | 36.41 | +1.03% | |
| 35.72 | 36.31 | 34.87 | 36.04 | +0.78% | |
| 38.30 | 38.65 | 34.68 | 35.76 | -6.56% | |
| 39.39 | 39.40 | 37.90 | 38.27 | -0.73% | |
| 37.99 | 38.75 | 37.02 | 38.55 | +1.80% | |
| 37.55 | 37.92 | 37.20 | 37.87 | +0.85% | |
| 37.17 | 38.11 | 37.05 | 37.55 | +2.18% | |
| 36.64 | 37.01 | 36.13 | 36.75 | 0.00% | |
| 37.18 | 37.26 | 35.42 | 36.75 | -1.69% | |
| 37.24 | 37.79 | 36.41 | 37.38 | -0.11% | |
| 37.35 | 37.68 | 37.02 | 37.42 | -0.58% | |
| 37.76 | 38.00 | 37.24 | 37.64 | -0.71% | |
| 38.13 | 38.20 | 37.64 | 37.91 | -0.58% | |
| 38.44 | 38.52 | 37.94 | 38.13 | -0.94% | |
| 38.28 | 38.53 | 38.09 | 38.49 | +0.13% | |
| 38.71 | 39.60 | 38.29 | 38.44 | -1.08% | |
| 37.47 | 38.91 | 37.47 | 38.86 | +2.78% | |
| 37.39 | 38.18 | 37.33 | 37.81 | +0.91% | |
| 39.00 | 39.00 | 37.12 | 37.47 | -3.38% | |
| 38.69 | 39.25 | 38.39 | 38.78 | -0.13% | |
| 39.50 | 39.55 | 38.40 | 38.83 | -0.23% | |
| 40.66 | 40.87 | 38.73 | 38.92 | -3.92% | |
| 39.91 | 40.80 | 39.23 | 40.51 | +2.32% | |
| 39.46 | 40.10 | 39.17 | 39.59 | +0.81% | |
| 38.97 | 39.54 | 38.12 | 39.27 | +1.16% | |
| 38.88 | 39.78 | 38.76 | 38.82 | -0.26% | |
| 40.00 | 40.00 | 38.60 | 38.92 | -2.28% | |
| 38.27 | 39.98 | 38.01 | 39.83 | +4.13% | |
| 36.99 | 38.80 | 36.86 | 38.25 | +3.38% | |
| 36.14 | 37.15 | 36.01 | 37.00 | +2.75% | |
| 35.58 | 36.21 | 35.45 | 36.01 | +1.41% | |
| 35.60 | 36.03 | 35.30 | 35.51 | +0.62% | |
| 35.56 | 35.56 | 35.14 | 35.29 | -0.76% | |
| 35.07 | 35.86 | 34.91 | 35.56 | +0.62% | |
| 35.40 | 36.20 | 34.90 | 35.34 | +0.20% | |
| 34.50 | 35.54 | 34.00 | 35.27 | +2.80% | |
| 33.32 | 35.00 | 33.21 | 34.31 | +2.76% | |
| 33.25 | 34.00 | 32.88 | 33.39 | +0.24% | |
| 33.89 | 34.04 | 32.77 | 33.31 | -2.00% | |
| 33.85 | 34.34 | 33.40 | 33.99 | 0.00% | |
| 34.00 | 34.80 | 33.71 | 33.99 | -0.12% | |
| 33.87 | 34.23 | 33.39 | 34.03 | -0.76% | |
| 33.88 | 34.35 | 33.74 | 34.29 | +2.24% | |
| 33.03 | 33.65 | 32.60 | 33.54 | +1.70% | |
| 31.81 | 33.30 | 31.64 | 32.98 | +3.65% | |
| 31.43 | 32.07 | 31.14 | 31.82 | +1.24% | |
| 30.90 | 32.00 | 30.55 | 31.43 | +1.58% | |
| 31.50 | 31.60 | 30.34 | 30.94 | -1.31% | |
| 30.33 | 31.48 | 29.56 | 31.35 | +2.05% | |
| 29.31 | 30.89 | 27.66 | 30.72 | +4.74% | |
| 28.50 | 29.60 | 28.40 | 29.33 | +2.66% | |
| 28.69 | 29.00 | 28.50 | 28.57 | -1.14% | |
| 29.32 | 29.50 | 28.74 | 28.90 | -1.43% | |
| 29.60 | 29.76 | 28.91 | 29.32 | -1.08% | |
| 30.00 | 30.02 | 29.46 | 29.64 | -1.56% | |
| 30.90 | 30.96 | 29.72 | 30.11 | -0.46% | |
| 29.73 | 30.38 | 29.57 | 30.25 | +2.20% | |
| 28.12 | 29.90 | 27.02 | 29.60 | +12.68% | |
| 26.16 | 26.49 | 26.04 | 26.27 | +0.42% | |
| 26.15 | 26.45 | 25.81 | 26.16 | +0.54% | |
| 26.05 | 26.18 | 25.52 | 26.02 | +0.46% | |
| 25.81 | 26.13 | 25.58 | 25.90 | -0.19% | |
| 26.59 | 26.97 | 25.91 | 25.95 | -2.55% | |
| 26.67 | 26.89 | 26.35 | 26.63 | -0.78% | |
| 26.36 | 26.92 | 26.21 | 26.84 | +1.82% | |
| 26.51 | 26.51 | 25.95 | 26.36 | -0.68% | |
| 26.86 | 26.86 | 25.97 | 26.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HRMY chart for longer ranges.