Harmony Biosciences Holdings, Inc.
HRMYNASDAQHealthcare● Active
$32.40
+$0.20(+0.62%)
Market Cap$1.9B
P/E Ratio—
52W High$40.87
52W Low$25.52
Harmony Biosciences Holdings, Inc.（HRMY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hrmy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$62.09
Dec 5, 2022
-47.8% from here
5-Year Low5Y
$18.61
Oct 13, 2023
+74.2% from low
IPO Priceadj.
$37.01
Aug 19, 2020
-12.4% since IPO
1 Year Ago
$35.42
Jun 9, 2025
-8.4% in 1Y
5 Years Ago
$33.11
Jun 8, 2021
-2.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HRMY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.36 | $32.50 | $32.21 | $32.42 | $32.42 | 19K | +0.19% |
| Jun 5, 2026 | $33.00 | $33.20 | $32.06 | $32.20 | $32.20 | 462K | -2.42% |
| Jun 4, 2026 | $32.32 | $33.04 | $32.32 | $32.96 | $32.96 | 766K | +1.98% |
| Jun 3, 2026 | $30.91 | $32.53 | $30.70 | $32.10 | $32.10 | 1.0M | +3.85% |
| Jun 2, 2026 | $31.39 | $31.74 | $30.86 | $30.91 | $30.91 | 1.1M | -1.53% |
| Jun 1, 2026 | $31.27 | $31.91 | $31.00 | $31.81 | $31.81 | 752K | +1.73% |
| May 29, 2026 | $31.36 | $31.85 | $31.19 | $31.59 | $31.59 | 1.0M | +0.73% |
| May 28, 2026 | $30.69 | $31.63 | $30.65 | $31.49 | $31.49 | 900K | +2.61% |
| May 27, 2026 | $30.40 | $30.86 | $30.15 | $30.76 | $30.76 | 560K | +1.18% |
| May 26, 2026 | $30.15 | $30.63 | $30.08 | $30.09 | $30.09 | 699K | -0.20% |
| May 22, 2026 | $30.51 | $30.81 | $29.96 | $30.15 | $30.15 | 432K | -1.18% |
| May 21, 2026 | $31.06 | $31.07 | $30.29 | $30.49 | $30.49 | 586K | -1.84% |
| May 20, 2026 | $30.49 | $31.54 | $30.34 | $31.38 | $31.38 | 669K | +2.92% |
| May 19, 2026 | $29.93 | $30.48 | $29.70 | $30.44 | $30.44 | 724K | +1.70% |
| May 18, 2026 | $30.13 | $30.48 | $29.67 | $29.83 | $29.83 | 672K | -1.00% |
| May 15, 2026 | $30.90 | $30.90 | $29.91 | $30.09 | $30.09 | 471K | -2.62% |
| May 14, 2026 | $30.96 | $31.40 | $30.65 | $30.76 | $30.76 | 518K | -0.65% |
| May 13, 2026 | $30.01 | $31.00 | $29.74 | $30.83 | $30.83 | 647K | +2.73% |
| May 12, 2026 | $30.58 | $30.58 | $29.27 | $30.15 | $30.15 | 1.0M | -1.41% |
| May 11, 2026 | $30.90 | $31.53 | $30.15 | $30.18 | $30.18 | 796K | -2.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HRMY
Jan 1 → Dec 31 · 6 years2026-12.9%$37.24 → $32.42
-12.9%
2025+8.5%$34.50 → $37.42
+8.5%
2024+10.6%$31.10 → $34.41
+10.6%
2023-41.5%$55.22 → $32.30
-41.5%
2022+27.4%$43.24 → $55.10
+27.4%
2021+29.1%$33.03 → $42.64
+29.1%
Best Year2021 · +29.1%
Worst Year2023 · -41.5%
Positive Years4 / 6
Avg Annual Return+3.5%
6Y Total Return-1.8%
6Y CAGR~-0.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in HRMY?
If you invested $1,000 in HRMY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$876
Total Return-12.4%
CAGR~-2.2% / yr
Profit$-124
Based on Aug 19, 2020 · $37.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Harmony Biosciences Holdings, Inc.（HRMY）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $32.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HRMY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HRMY 历史股价FMP 日线复权 OHLCV