Harmonic Drive Systems Inc (OP:HSYDF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 23.90 | 23.96 | 23.75 | 23.96 | 30 | -0.29(-1.20%) |
| Dec 16, 2025 | 25.98 | 26.48 | 24.00 | 24.25 | 452 | -0.84(-3.35%) |
| Dec 12, 2025 | 25.09 | 0 | +0.09(+0.36%) | |||
| Dec 11, 2025 | 26.67 | 26.67 | 25.00 | 25.00 | 680 | -0.33(-1.30%) |
| Dec 10, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 10 | +1.28(+5.32%) |
| Dec 09, 2025 | 24.35 | 24.35 | 23.85 | 24.05 | 1,022 | +0.12(+0.50%) |
| Dec 08, 2025 | 23.93 | 25.66 | 23.92 | 23.93 | 887 | -0.07(-0.29%) |
| Dec 04, 2025 | 24.00 | 0 | +4.03(+20.18%) | |||
| Dec 03, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 20 | -0.06(-0.30%) |
| Dec 02, 2025 | 20.00 | 20.54 | 20.00 | 20.03 | 1,220 | +2.11(+11.77%) |
| Nov 26, 2025 | 17.92 | 0 | -0.17(-0.95%) | |||
| Nov 24, 2025 | 18.09 | 0 | -0.35(-1.88%) | |||
| Nov 21, 2025 | 18.44 | 18.44 | 18.43 | 18.44 | 1,100 | +1.32(+7.71%) |
| Nov 19, 2025 | 17.12 | 0 | +0.72(+4.39%) | |||
| Nov 18, 2025 | 16.55 | 18.19 | 16.20 | 16.40 | 950 | -1.74(-9.59%) |
| Nov 14, 2025 | 18.14 | 0 | -0.91(-4.80%) | |||
| Nov 13, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 550 | +1.55(+8.89%) |
| Nov 10, 2025 | 17.50 | 0 | -1.70(-8.85%) | |||
| Nov 07, 2025 | 19.20 | 19.20 | 18.00 | 19.20 | 300 | +0.20(+1.05%) |
| Nov 06, 2025 | 17.00 | 19.00 | 17.00 | 19.00 | 145 | +0.25(+1.33%) |
| Nov 05, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 260 | -1.28(-6.39%) |
| Nov 04, 2025 | 20.02 | 20.03 | 18.50 | 20.03 | 320 | +1.66(+9.04%) |
| Nov 03, 2025 | 19.40 | 19.40 | 18.37 | 18.37 | 1,575 | -0.63(-3.32%) |
| Oct 31, 2025 | 18.86 | 19.00 | 18.80 | 19.00 | 1,110 | -1.70(-8.20%) |
| Oct 30, 2025 | 20.70 | 20.70 | 17.20 | 20.70 | 1,061 | +0.90(+4.53%) |
| Oct 29, 2025 | 21.14 | 21.14 | 19.80 | 19.80 | 1,633 | -2.54(-11.37%) |
| Oct 28, 2025 | 21.05 | 22.34 | 21.05 | 22.34 | 210 | +2.34(+11.70%) |
| Oct 27, 2025 | 22.46 | 22.46 | 19.93 | 20.00 | 110 | -0.61(-2.96%) |
| Oct 24, 2025 | 20.63 | 22.37 | 20.61 | 20.61 | 560 | +0.93(+4.75%) |
| Oct 23, 2025 | 21.99 | 22.04 | 19.68 | 19.68 | 335 | -1.82(-8.49%) |
| Oct 22, 2025 | 23.23 | 23.23 | 21.38 | 21.50 | 2,850 | -2.32(-9.75%) |
| Oct 21, 2025 | 22.00 | 23.82 | 22.00 | 23.82 | 3,634 | +1.84(+8.36%) |
| Oct 20, 2025 | 22.00 | 22.00 | 21.98 | 21.98 | 450 | +1.98(+9.92%) |
| Oct 17, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 120 | -0.41(-2.02%) |
| Oct 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 25 | +0.41(+2.06%) |
| Oct 14, 2025 | 20.00 | 0 | -2.00(-9.09%) | |||
| Oct 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 69 | -0.73(-3.19%) |
| Oct 09, 2025 | 22.73 | 0 | +3.41(+17.65%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.