Skip to main content

Harmony Gold Mining ADR (NY: HMY )

10.51 +0.22 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.116 6.324 6.086 6.136 7,449,252 +0.08(+1.31%)
Jan 30, 2024 6.423 6.423 5.977 6.056 7,610,147 -0.17(-2.71%)
Jan 29, 2024 6.344 6.344 6.155 6.225 4,158,930 -0.01(-0.16%)
Jan 26, 2024 6.264 6.359 6.215 6.235 3,600,575 +0.07(+1.13%)
Jan 25, 2024 6.165 6.304 6.086 6.165 6,524,306 +0.49(+8.55%)
Jan 24, 2024 6.046 6.046 5.645 5.680 6,239,401 -0.02(-0.35%)
Jan 23, 2024 5.620 5.709 5.551 5.699 3,860,947 +0.15(+2.68%)
Jan 22, 2024 5.481 5.580 5.461 5.551 2,855,954 -0.04(-0.71%)
Jan 19, 2024 5.511 5.605 5.466 5.590 3,322,293 +0.12(+2.17%)
Jan 18, 2024 5.501 5.551 5.417 5.471 3,938,688 -0.04(-0.72%)
Jan 17, 2024 5.402 5.551 5.352 5.511 6,408,705 -0.13(-2.28%)
Jan 16, 2024 5.689 5.739 5.605 5.640 4,247,315 -0.18(-3.07%)
Jan 12, 2024 5.927 6.026 5.789 5.818 3,562,362 +0.26(+4.63%)
Jan 11, 2024 5.541 5.620 5.491 5.561 3,634,749 -0.08(-1.41%)
Jan 10, 2024 5.610 5.670 5.551 5.640 2,617,301 +0.02(+0.35%)
Jan 09, 2024 5.779 5.803 5.571 5.620 4,756,398 -0.19(-3.24%)
Jan 08, 2024 5.719 5.828 5.689 5.808 2,822,683 -0.04(-0.68%)
Jan 05, 2024 5.868 5.997 5.779 5.848 3,224,267 -0.07(-1.17%)
Jan 04, 2024 5.898 6.026 5.858 5.917 2,589,620 +0.02(+0.34%)
Jan 03, 2024 5.858 5.957 5.808 5.898 4,668,536 -0.13(-2.14%)
Jan 02, 2024 6.235 6.282 6.007 6.026 4,467,778 -0.07(-1.14%)
Dec 29, 2023 6.175 6.225 6.017 6.096 4,659,283 +0.01(+0.16%)
Dec 28, 2023 6.304 6.324 6.066 6.086 3,392,495 -0.22(-3.46%)
Dec 27, 2023 6.363 6.463 6.284 6.304 3,377,460 +0.05(+0.79%)
Dec 26, 2023 6.264 6.344 6.165 6.254 1,860,453 +0.00(+0.00%)
Dec 22, 2023 6.433 6.522 6.245 6.254 3,161,763 +0.01(+0.16%)
Dec 21, 2023 6.284 6.314 6.205 6.245 2,772,806 +0.12(+1.94%)
Dec 20, 2023 6.254 6.304 6.116 6.126 4,207,986 -0.14(-2.22%)
Dec 19, 2023 6.086 6.393 6.071 6.264 6,976,834 +0.36(+6.04%)
Dec 18, 2023 5.908 5.952 5.808 5.908 3,820,188 -0.08(-1.32%)
Dec 15, 2023 5.997 6.056 5.927 5.987 11,328,049 -0.05(-0.82%)
Dec 14, 2023 6.195 6.304 5.927 6.036 6,171,093 +0.19(+3.22%)
Dec 13, 2023 5.362 5.848 5.362 5.848 6,200,999 +0.33(+5.92%)
Dec 12, 2023 5.580 5.625 5.362 5.521 8,653,442 -0.53(-8.69%)
Dec 11, 2023 5.848 6.056 5.818 6.046 5,718,614 +0.18(+3.04%)
Dec 08, 2023 5.759 5.908 5.749 5.868 4,412,927 -0.04(-0.67%)
Dec 07, 2023 5.997 6.012 5.838 5.908 3,378,644 -0.05(-0.83%)
Dec 06, 2023 6.007 6.106 5.910 5.957 4,067,749 +0.04(+0.67%)
Dec 05, 2023 5.957 6.017 5.838 5.917 5,461,122 -0.11(-1.81%)
Dec 04, 2023 6.066 6.116 5.947 6.026 6,449,490 -0.21(-3.34%)
Dec 01, 2023 6.155 6.284 6.126 6.235 7,119,651 +0.05(+0.80%)
Nov 30, 2023 6.046 6.195 6.007 6.185 4,119,770 -0.01(-0.16%)
Nov 29, 2023 6.195 6.264 6.091 6.195 4,737,954 +0.03(+0.48%)
Nov 28, 2023 5.997 6.175 5.987 6.165 5,996,303 +0.32(+5.42%)
Nov 27, 2023 5.878 5.893 5.750 5.848 3,987,351 +0.14(+2.43%)
Nov 24, 2023 5.699 5.798 5.660 5.709 2,943,593 +0.03(+0.52%)
Nov 22, 2023 5.719 5.739 5.580 5.680 3,365,450 +0.03(+0.53%)
Nov 21, 2023 5.551 5.749 5.541 5.650 7,173,033 +0.21(+3.83%)
Nov 20, 2023 5.382 5.481 5.357 5.442 3,269,544 +0.05(+0.92%)
Nov 17, 2023 5.471 5.471 5.323 5.392 3,683,303 -0.01(-0.18%)
Nov 16, 2023 5.283 5.551 5.273 5.402 5,959,573 +0.08(+1.49%)
Nov 15, 2023 5.402 5.412 5.273 5.323 6,008,645 -0.04(-0.74%)
Nov 14, 2023 5.085 5.422 5.065 5.362 10,949,427 +0.67(+14.38%)
Nov 13, 2023 4.797 4.837 4.678 4.688 4,628,061 +0.26(+5.82%)
Nov 10, 2023 4.460 4.490 4.381 4.431 3,053,672 -0.07(-1.54%)
Nov 09, 2023 4.639 4.688 4.470 4.500 6,795,702 -0.14(-2.99%)
Nov 08, 2023 4.678 4.768 4.599 4.639 3,189,286 -0.06(-1.27%)
Nov 07, 2023 4.688 4.728 4.574 4.698 3,780,550 -0.16(-3.27%)
Nov 06, 2023 4.867 4.936 4.829 4.857 3,063,868 -0.04(-0.81%)
Nov 03, 2023 4.559 4.936 4.540 4.897 6,974,433 +0.47(+10.51%)
Nov 02, 2023 4.540 4.559 4.381 4.431 3,001,730 -0.06(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.