Harmonic Drive Systems Inc.
HSYDFOTCIndustrials● Active
$46.50
+$4.80(+11.50%)
Market Cap$4.4B
P/E Ratio—
52W High$53.65
52W Low$15
Harmonic Drive Systems Inc.（HSYDF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hsydf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.90
Aug 2, 2021
-38.7% from here
5-Year Low5Y
$12.28
Nov 26, 2024
+278.7% from low
IPO Priceadj.
$35.56
Jun 9, 2023
+30.8% since IPO
1 Year Ago
$20.49
Jun 9, 2025
+126.9% in 1Y
5 Years Ago
$75.90
Jun 9, 2021
-38.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HSYDF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $44.00 | $46.55 | $43.98 | $46.50 | $46.50 | 5K | +5.68% |
| Jun 5, 2026 | $44.10 | $44.87 | $41.24 | $41.71 | $41.71 | 8K | -5.42% |
| Jun 4, 2026 | $44.00 | $45.18 | $42.84 | $43.99 | $43.99 | 6K | -0.02% |
| Jun 3, 2026 | $44.40 | $48.27 | $44.00 | $46.35 | $46.35 | 5K | +4.39% |
| Jun 2, 2026 | $45.00 | $47.01 | $44.59 | $44.95 | $44.95 | 9K | -0.11% |
| Jun 1, 2026 | $50.95 | $50.95 | $48.05 | $49.75 | $49.75 | 16K | -2.36% |
| May 29, 2026 | $49.55 | $51.01 | $49.55 | $51.01 | $51.01 | 5K | +2.95% |
| May 28, 2026 | $48.28 | $50.19 | $45.90 | $49.15 | $49.15 | 6K | +1.80% |
| May 27, 2026 | $48.00 | $51.94 | $48.00 | $49.10 | $49.10 | 10K | +2.29% |
| May 26, 2026 | $48.71 | $53.65 | $48.71 | $53.00 | $53.00 | 20K | +8.81% |
| May 22, 2026 | $44.41 | $46.68 | $43.88 | $44.28 | $44.28 | 8K | -0.29% |
| May 21, 2026 | $43.24 | $43.24 | $41.00 | $42.62 | $42.62 | 2K | -1.43% |
| May 20, 2026 | $37.83 | $40.09 | $36.00 | $39.80 | $39.80 | 3K | +5.21% |
| May 19, 2026 | $39.39 | $40.34 | $36.00 | $39.71 | $39.71 | 14K | +0.81% |
| May 18, 2026 | $45.80 | $45.80 | $43.11 | $43.22 | $43.22 | 11K | -5.63% |
| May 15, 2026 | $47.45 | $47.45 | $44.00 | $47.00 | $47.00 | 30K | -0.95% |
| May 14, 2026 | $44.66 | $45.18 | $42.27 | $44.00 | $44.00 | 32K | -1.48% |
| May 13, 2026 | $49.42 | $52.20 | $46.04 | $47.43 | $47.43 | 7K | -4.03% |
| May 12, 2026 | $43.55 | $43.55 | $41.00 | $41.71 | $41.71 | 7K | -4.23% |
| May 11, 2026 | $43.20 | $43.20 | $40.90 | $43.00 | $43.00 | 3K | -0.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HSYDF
Jan 1 → Dec 31 · 6 years2026+78.8%$26.00 → $46.50
+78.8%
2025+19.0%$21.20 → $25.23
+19.0%
2024-26.1%$29.50 → $21.80
-26.1%
2023-29.8%$42.00 → $29.50
-29.8%
2022+0.0%$42.00 → $42.00
+0.0%
2021-44.7%$75.90 → $42.00
-44.7%
Best Year2026 · +78.8%
Worst Year2021 · -44.7%
Positive Years3 / 6
Avg Annual Return-0.4%
6Y Total Return-38.7%
6Y CAGR~-7.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HSYDF?
If you invested $1,000 in HSYDF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,308
Total Return+30.8%
CAGR~+9.4% / yr
Profit+$308
Based on Jun 9, 2023 · $35.56Split & 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
Harmonic Drive Systems Inc.（HSYDF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $46.50。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
HSYDF 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。
HSYDF 历史股价FMP 日线复权 OHLCV