Harmony Biosciences Holdings (HRMY) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	38.47	39.00	37.85	37.95	-0.84%	892,300
2026-10-15	38.04	39.00	38.00	38.27	+2.03%	798,300
2026-10-14	37.16	38.31	36.92	37.51	+1.30%	972,200
2026-10-13	37.91	38.17	35.99	37.03	-3.14%	1,419,000
2026-10-12	38.34	39.89	37.01	38.23	-5.09%	1,148,400
2026-10-09	39.53	40.57	39.51	40.28	+1.72%	487,100
2026-10-08	39.14	39.89	38.68	39.60	+0.66%	865,000
2026-10-07	39.27	39.86	39.09	39.34	-0.05%	547,000
2026-10-06	40.09	40.35	38.91	39.36	-1.40%	507,300
2026-10-05	39.76	40.77	39.51	39.92	+0.71%	897,900
2026-10-02	39.78	40.62	39.25	39.64	+0.18%	916,700
2026-10-01	39.58	40.46	39.08	39.57	+0.79%	1,227,700
2026-09-30	39.30	39.55	38.72	39.26	-0.08%	667,500
2026-09-29	39.87	40.52	39.15	39.29	-1.80%	786,700
2026-09-28	41.29	41.53	39.53	40.01	-3.03%	874,400
2026-09-25	41.37	41.60	40.89	41.26	+0.24%	556,900
2026-09-24	40.63	41.79	40.00	41.16	+1.68%	906,400
2026-09-23	41.61	42.08	39.72	40.48	-2.53%	1,080,600
2026-09-22	42.10	42.37	41.36	41.53	-1.35%	577,900
2026-09-21	41.87	42.52	41.20	42.10	+0.19%	839,000
2026-09-18	42.57	43.27	41.90	42.02	-1.68%	3,820,500
2026-09-17	42.59	43.01	42.10	42.74	+1.26%	641,400
2026-09-16	42.28	43.05	42.06	42.21	+0.09%	1,599,200
2026-09-15	41.64	42.19	40.94	42.17	+1.52%	1,212,500
2026-09-14	41.93	42.25	41.48	41.54	+0.05%	1,044,200
2026-09-11	41.30	41.72	40.92	41.52	+1.02%	1,123,400
2026-09-10	41.26	41.72	40.93	41.10	-1.25%	736,800
2026-09-09	42.01	42.41	41.23	41.62	-1.07%	1,132,800
2026-09-08	42.20	43.25	41.55	42.07	-0.43%	1,778,100
2026-09-04	41.50	42.34	41.36	42.25	+0.93%	661,500
2026-09-03	42.93	43.49	41.40	41.86	-2.33%	1,100,600
2026-09-02	41.31	43.02	41.25	42.86	+3.90%	1,167,300
2026-09-01	39.38	41.49	39.38	41.25	+4.75%	894,500
2026-08-31	38.97	39.74	38.97	39.38	+0.43%	560,200
2026-08-28	39.69	39.69	39.13	39.21	-1.66%	590,200
2026-08-27	39.90	40.00	39.16	39.87	+0.53%	499,000
2026-08-26	39.74	40.50	38.87	39.66	+1.82%	744,700
2026-08-25	38.56	39.22	38.34	38.95	+1.17%	375,521
2026-08-24	38.13	38.93	37.48	38.50	+0.92%	486,067
2026-08-21	38.12	38.84	38.02	38.15	+0.21%	380,000
2026-08-20	39.61	40.02	37.93	38.07	-4.66%	696,100
2026-08-19	39.05	39.99	38.51	39.93	+2.83%	765,800
2026-08-18	38.19	39.11	38.15	38.83	+1.81%	463,500
2026-08-17	38.12	38.53	37.75	38.14	+0.05%	734,300
2026-08-14	38.22	38.45	37.87	38.12	-0.99%	388,600
2026-08-13	39.89	40.15	38.43	38.50	-3.19%	582,600
2026-08-12	39.16	39.83	39.03	39.77	+0.63%	693,500
2026-08-11	38.90	39.56	38.62	39.52	+1.33%	557,500
2026-08-10	38.41	39.34	38.26	39.00	+1.54%	564,500
2026-08-07	39.20	39.43	38.20	38.41	-0.88%	994,500
2026-08-06	38.31	38.80	37.74	38.75	+1.33%	842,900
2026-08-05	38.78	39.32	37.43	38.24	-1.39%	1,282,200
2026-08-04	37.10	39.96	36.80	38.78	+8.93%	1,991,500
2026-08-03	35.79	36.07	34.51	35.60	+1.02%	882,700
2026-07-31	35.86	35.87	34.58	35.24	-1.73%	604,900
2026-07-30	35.54	35.92	35.01	35.86	+0.00%	601,800
2026-07-29	35.69	36.18	35.50	35.86	+0.25%	467,300
2026-07-28	36.54	37.08	35.40	35.77	-0.67%	886,100
2026-07-27	35.63	36.52	35.36	36.01	+1.95%	623,900
2026-07-24	35.97	35.97	35.21	35.32	-1.34%	585,300
2026-07-23	34.54	35.84	34.40	35.80	+2.70%	782,600
2026-07-22	36.51	36.96	34.85	34.86	-5.37%	857,200
2026-07-21	33.26	36.93	33.19	36.84	+9.97%	2,000,700
2026-07-20	33.99	34.27	33.34	33.50	-0.80%	1,074,400
2026-07-17	33.43	34.22	33.36	33.77	+0.72%	705,300
2026-07-16	32.94	34.17	32.25	33.53	-3.93%	1,614,400
2026-07-15	34.77	35.09	34.11	34.90	+0.26%	802,700
2026-07-14	36.09	36.09	34.22	34.81	-2.05%	938,800
2026-07-13	36.79	36.96	35.37	35.54	-3.53%	669,600
2026-07-10	38.44	38.50	36.17	36.84	-3.59%	668,800
2026-07-09	37.96	38.49	37.36	38.21	+0.34%	607,900
2026-07-08	37.96	38.54	37.48	38.08	-0.47%	833,700
2026-07-07	37.44	38.89	37.31	38.26	+3.38%	847,000
2026-07-06	37.16	37.35	36.59	37.01	-0.67%	443,800
2026-07-02	36.11	37.40	35.92	37.26	+3.50%	1,013,000
2026-07-01	36.50	36.64	35.46	36.00	-1.13%	793,600
2026-06-30	35.64	36.50	35.17	36.41	+3.03%	1,198,700
2026-06-29	35.46	35.77	34.80	35.34	-0.37%	830,300
2026-06-26	34.13	35.93	34.13	35.47	+3.93%	1,766,100
2026-06-25	34.58	34.95	33.81	34.13	-0.93%	535,000
2026-06-24	34.50	35.12	34.33	34.45	+0.85%	864,300
2026-06-23	33.67	34.31	33.44	34.16	+2.18%	467,800
2026-06-22	33.46	33.83	33.10	33.43	+0.45%	654,200
2026-06-18	33.87	33.94	33.07	33.28	-1.45%	770,600
2026-06-17	33.70	34.27	33.59	33.77	-0.18%	626,900
2026-06-16	34.38	34.48	33.41	33.83	-1.02%	477,300
2026-06-15	34.19	34.57	33.72	34.18	-0.81%	985,800
2026-06-12	35.20	35.71	34.32	34.46	-2.10%	693,200
2026-06-11	35.59	35.95	35.02	35.20	-0.79%	820,500
2026-06-10	33.97	35.92	33.51	35.48	+4.05%	1,861,800
2026-06-09	32.76	34.20	32.73	34.10	+5.28%	1,091,500
2026-06-08	32.36	32.77	32.00	32.39	+0.59%	479,700
2026-06-05	33.00	33.20	32.06	32.20	-2.31%	462,300
2026-06-04	32.32	33.04	32.32	32.96	+2.68%	765,800
2026-06-03	30.91	32.53	30.70	32.10	+3.85%	1,009,300
2026-06-02	31.39	31.74	30.86	30.91	-2.83%	1,084,100
2026-06-01	31.27	31.91	31.00	31.81	+0.70%	752,300
2026-05-29	31.36	31.84	31.19	31.59	+0.32%	1,035,500
2026-05-28	30.69	31.63	30.64	31.49	+2.37%	899,700
2026-05-27	30.40	30.86	30.15	30.76	+2.23%	559,500
2026-05-26	30.15	30.63	30.08	30.09	-0.20%	699,200
2026-05-22	30.51	30.81	29.96	30.15	-1.12%	431,500
2026-05-21	31.06	31.07	30.29	30.49	-2.84%	586,000
2026-05-20	30.49	31.54	30.34	31.38	+3.09%	669,400
2026-05-19	29.93	30.48	29.70	30.44	+2.04%	724,400
2026-05-18	30.13	30.48	29.67	29.83	-0.86%	672,000
2026-05-15	30.90	30.90	29.91	30.09	-2.18%	471,100
2026-05-14	30.96	31.40	30.65	30.76	-0.23%	518,400
2026-05-13	30.01	31.00	29.74	30.83	+2.26%	646,900
2026-05-12	30.58	30.58	29.27	30.15	-0.10%	1,044,000
2026-05-11	30.90	31.53	30.15	30.18	-2.61%	796,400
2026-05-08	31.91	32.30	30.96	30.99	-1.37%	750,800
2026-05-07	28.95	31.50	28.86	31.42	-4.15%	2,229,900
2026-05-06	32.68	32.99	32.20	32.78	+1.36%	749,300
2026-05-05	32.77	32.89	32.22	32.34	-0.77%	593,400
2026-05-04	31.70	33.00	31.70	32.59	+2.39%	804,000
2026-05-01	31.50	31.86	31.02	31.83	+1.82%	389,500
2026-04-30	31.00	31.65	30.76	31.26	+0.68%	475,600
2026-04-29	30.99	31.36	30.80	31.05	-0.35%	613,900
2026-04-28	31.34	31.46	30.63	31.16	+0.35%	509,700
2026-04-27	30.65	31.72	30.45	31.05	+0.81%	834,000
2026-04-24	31.80	32.13	30.77	30.80	-3.99%	933,300
2026-04-23	31.99	32.57	31.66	32.08	+0.34%	1,303,300
2026-04-22	32.08	32.23	30.84	31.97	-0.53%	1,484,200
2026-04-21	29.49	34.99	28.90	32.14	+8.84%	3,943,400
2026-04-20	29.74	29.91	28.74	29.53	-1.53%	725,000
2026-04-17	29.96	30.34	29.64	29.99	+1.94%	671,800
2026-04-16	29.28	29.52	28.99	29.42	+0.68%	505,100
2026-04-15	29.46	29.88	29.19	29.22	-0.24%	549,900
2026-04-14	28.96	29.78	28.75	29.29	+0.83%	693,100
2026-04-13	28.75	29.12	28.44	29.05	+0.55%	376,100
2026-04-10	29.24	29.50	28.81	28.89	-0.93%	561,400
2026-04-09	28.23	29.28	28.09	29.16	+2.42%	645,500
2026-04-08	28.11	28.84	27.86	28.47	+3.08%	887,500
2026-04-07	27.59	27.82	27.27	27.62	-0.32%	542,200
2026-04-06	27.84	28.05	27.46	27.71	-0.11%	682,900
2026-04-02	27.44	27.84	27.21	27.74	-0.79%	523,800
2026-04-01	28.24	28.63	27.64	27.96	-0.18%	692,200
2026-03-31	27.18	28.34	27.18	28.01	+4.13%	780,000
2026-03-30	26.59	27.13	26.34	26.90	+1.36%	636,200
2026-03-27	27.18	27.47	26.52	26.54	-3.28%	683,600
2026-03-26	27.40	27.79	27.11	27.44	-0.54%	657,100
2026-03-25	27.60	27.81	27.32	27.59	+1.81%	558,500
2026-03-24	27.36	27.36	26.75	27.10	-1.81%	1,129,800
2026-03-23	28.41	28.48	27.55	27.60	-0.43%	718,700
2026-03-20	27.90	27.99	27.51	27.72	-0.32%	1,028,100
2026-03-19	27.67	28.16	27.11	27.81	-0.14%	791,900
2026-03-18	28.22	28.45	27.73	27.85	-1.83%	640,400
2026-03-17	28.16	28.92	28.16	28.37	+1.83%	506,900
2026-03-16	27.75	28.29	27.74	27.86	+0.91%	730,000
2026-03-13	27.79	27.93	27.20	27.61	-0.65%	478,800
2026-03-12	28.28	28.51	27.64	27.79	-3.47%	628,300
2026-03-11	28.64	28.96	28.43	28.79	+0.17%	544,100
2026-03-10	28.51	29.00	28.35	28.74	+0.60%	491,196
2026-03-09	27.85	28.61	27.39	28.57	+0.85%	696,305
2026-03-06	28.10	28.44	27.56	28.33	-0.63%	738,200
2026-03-05	28.18	28.76	27.91	28.51	-0.11%	1,085,500
2026-03-04	28.81	28.88	28.12	28.54	+0.96%	637,400
2026-03-03	28.25	28.72	28.07	28.27	-2.18%	894,700
2026-03-02	28.12	29.20	27.66	28.90	+1.26%	995,200
2026-02-27	28.54	29.00	28.05	28.54	-1.76%	710,600
2026-02-26	28.10	29.36	27.77	29.05	+3.05%	1,374,300
2026-02-25	27.89	29.02	27.58	28.19	+0.00%	1,447,700
2026-02-24	27.66	29.31	25.90	28.19	+4.91%	3,006,900
2026-02-23	28.26	28.55	26.03	26.87	-7.85%	3,961,100
2026-02-20	33.89	34.00	28.00	29.16	-15.21%	5,447,600
2026-02-19	35.38	35.52	34.07	34.39	-2.52%	1,448,500
2026-02-18	36.70	36.70	33.94	35.28	-4.44%	1,375,700
2026-02-17	36.86	37.59	36.55	36.92	+2.53%	732,600
2026-02-13	36.40	36.95	35.97	36.01	+0.45%	585,100
2026-02-12	36.77	36.96	35.57	35.85	-2.02%	503,800
2026-02-11	37.08	37.50	36.10	36.59	-3.53%	556,200
2026-02-10	37.18	38.21	36.57	37.93	+2.29%	664,600
2026-02-09	37.27	37.36	36.39	37.08	-0.51%	355,400
2026-02-06	36.74	37.54	36.16	37.27	+2.36%	567,500
2026-02-05	37.35	38.04	36.27	36.41	-2.44%	378,800
2026-02-04	37.83	37.98	36.69	37.32	-0.43%	616,000
2026-02-03	37.84	38.37	36.32	37.48	-0.95%	563,100
2026-02-02	36.59	38.30	36.55	37.84	+3.61%	473,100
2026-01-30	36.90	37.22	36.17	36.52	-0.92%	444,800
2026-01-29	36.78	37.08	36.43	36.86	+0.05%	442,300
2026-01-28	37.67	37.78	36.73	36.84	-2.23%	503,100
2026-01-27	37.54	37.98	37.08	37.68	+0.86%	424,300
2026-01-26	36.95	37.70	36.55	37.36	+1.47%	689,800
2026-01-23	36.75	37.41	36.42	36.82	+0.16%	340,700
2026-01-22	36.88	37.22	36.35	36.76	+0.19%	816,600
2026-01-21	36.35	36.96	36.05	36.69	+2.17%	496,600
2026-01-20	35.70	37.02	35.16	35.91	-0.86%	719,900
2026-01-16	36.48	37.08	36.10	36.22	-0.52%	648,700
2026-01-15	36.04	36.69	35.75	36.41	+1.03%	774,800
2026-01-14	35.72	36.31	34.87	36.04	+0.78%	924,500
2026-01-13	38.30	38.65	34.68	35.76	-6.56%	1,245,300
2026-01-12	39.39	39.40	37.90	38.27	-0.73%	693,700
2026-01-09	37.99	38.75	37.02	38.55	+1.80%	737,400
2026-01-08	37.55	37.92	37.20	37.87	+0.85%	440,400
2026-01-07	37.17	38.11	37.05	37.55	+2.18%	496,600
2026-01-06	36.64	37.01	36.13	36.75	+0.00%	487,100
2026-01-05	37.18	37.26	35.42	36.75	-1.69%	1,099,600
2026-01-02	37.24	37.79	36.41	37.38	-0.11%	522,100
2025-12-31	37.35	37.68	37.02	37.42	-0.58%	400,300
2025-12-30	37.76	38.00	37.24	37.64	-0.71%	457,100
2025-12-29	38.13	38.20	37.64	37.91	-0.58%	388,000
2025-12-26	38.44	38.52	37.94	38.13	-0.94%	330,000
2025-12-24	38.28	38.53	38.09	38.49	+0.13%	448,300
2025-12-23	38.71	39.60	38.29	38.44	-1.08%	418,000
2025-12-22	37.47	38.91	37.47	38.86	+2.78%	692,400
2025-12-19	37.39	38.18	37.33	37.81	+0.91%	1,020,800
2025-12-18	39.00	39.00	37.12	37.47	-3.38%	917,300
2025-12-17	38.69	39.25	38.39	38.78	-0.13%	456,100
2025-12-16	39.50	39.55	38.40	38.83	-0.23%	586,200
2025-12-15	40.66	40.87	38.73	38.92	-3.92%	1,245,300
2025-12-12	39.91	40.80	39.23	40.51	+2.32%	971,600
2025-12-11	39.46	40.10	39.17	39.59	+0.81%	545,600
2025-12-10	38.97	39.54	38.12	39.27	+1.16%	732,400
2025-12-09	38.88	39.78	38.76	38.82	-0.26%	920,100
2025-12-08	40.00	40.00	38.60	38.92	-2.28%	958,800
2025-12-05	38.27	39.98	38.01	39.83	+4.13%	726,100
2025-12-04	36.98	38.80	36.86	38.25	+3.38%	757,300
2025-12-03	36.14	37.15	36.01	37.00	+2.75%	658,100
2025-12-02	35.58	36.21	35.45	36.01	+1.41%	627,000
2025-12-01	35.60	36.02	35.30	35.51	+0.62%	638,900
2025-11-28	35.56	35.56	35.14	35.29	-0.76%	256,400
2025-11-26	35.07	35.86	34.91	35.56	+0.62%	639,100
2025-11-25	35.40	36.20	34.90	35.34	+0.20%	916,600
2025-11-24	34.50	35.54	34.00	35.27	+2.80%	1,246,200
2025-11-21	33.32	35.00	33.21	34.31	+2.76%	777,700
2025-11-20	33.25	34.00	32.88	33.39	+0.24%	898,000
2025-11-19	33.89	34.04	32.77	33.31	-2.00%	926,500
2025-11-18	33.85	34.34	33.40	33.99	+0.00%	1,057,700
2025-11-17	34.00	34.80	33.71	33.99	-0.12%	833,100
2025-11-14	33.87	34.23	33.39	34.03	-0.76%	723,700
2025-11-13	33.88	34.35	33.73	34.29	+2.24%	760,100
2025-11-12	33.03	33.65	32.60	33.54	+1.70%	870,500
2025-11-11	31.81	33.30	31.64	32.98	+3.65%	666,400
2025-11-10	31.43	32.06	31.14	31.82	+1.24%	766,000
2025-11-07	30.90	32.00	30.55	31.43	+1.58%	860,200
2025-11-06	31.50	31.60	30.34	30.94	-1.31%	957,200
2025-11-05	30.33	31.48	29.56	31.35	+2.05%	1,447,900
2025-11-04	29.31	30.89	27.66	30.72	+4.74%	1,742,800
2025-11-03	28.50	29.60	28.40	29.33	+2.66%	1,630,800
2025-10-31	28.69	29.00	28.50	28.57	-1.14%	712,900
2025-10-30	29.32	29.50	28.74	28.90	-1.43%	807,700
2025-10-29	29.60	29.75	28.91	29.32	-1.08%	611,500
2025-10-28	30.00	30.02	29.46	29.64	-1.56%	611,900
2025-10-27	30.90	30.96	29.72	30.11	-0.46%	708,800
2025-10-24	29.73	30.38	29.57	30.25	+2.20%	933,500
2025-10-23	28.12	29.90	27.02	29.60	+12.68%	2,150,400
2025-10-22	26.16	26.49	26.04	26.27	+0.42%	636,200
2025-10-21	26.15	26.45	25.81	26.16	+0.54%	447,400
2025-10-20	26.05	26.18	25.52	26.02	+0.46%	666,900

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+20.32%). Peor mes: Feb (-18.55%). Basado en 2 años de datos diarios (2025–2026).

Ene+4.51%
Feb-18.55%
Mar+0.03%
Abr+1.35%
May+7.39%
Jun+1.66%
Jul+3.86%
Ago+8.93%
Sep-15.27%
Oct+6.13%
Nov+20.32%
Dic+5.38%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Harmony Biosciences Holdings (HRMY)?

37.95 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de HRMY?

Máximo de 43.49 y mínimo de 25.52 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Harmony Biosciences Holdings?

Históricamente, el mes más fuerte de HRMY ha sido Nov (media +20.32%) y el más débil Feb (media -18.55%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.