Skip to main content

Harmony Gold Mining ADR (NY: HMY )

9.800 -0.280 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.974 10.26 9.965 10.25 2,455,997 +0.41(+4.19%)
Apr 29, 2008 10.11 10.18 9.825 9.843 2,356,037 -0.63(-6.03%)
Apr 28, 2008 10.48 10.63 10.31 10.47 1,495,360 +0.04(+0.42%)
Apr 25, 2008 10.31 10.52 10.23 10.43 2,181,410 +0.11(+1.11%)
Apr 24, 2008 10.33 10.54 10.15 10.32 2,884,529 -0.26(-2.49%)
Apr 23, 2008 10.66 10.78 10.46 10.58 2,530,911 -0.26(-2.43%)
Apr 22, 2008 10.81 10.97 10.68 10.84 3,495,221 +0.47(+4.57%)
Apr 21, 2008 10.51 10.63 10.22 10.37 1,962,274 -0.15(-1.42%)
Apr 18, 2008 10.35 10.96 10.35 10.52 3,555,402 +0.00(+0.00%)
Apr 17, 2008 10.51 10.58 10.32 10.52 2,181,558 +0.06(+0.59%)
Apr 16, 2008 9.983 10.64 9.913 10.46 6,821,229 +0.72(+7.39%)
Apr 15, 2008 10.05 10.07 9.650 9.737 3,379,565 -0.23(-2.29%)
Apr 14, 2008 9.965 10.11 9.834 9.965 2,060,908 -0.04(-0.44%)
Apr 11, 2008 10.06 10.16 9.922 10.01 2,044,988 +0.14(+1.42%)
Apr 10, 2008 10.06 10.08 9.729 9.869 2,088,235 -0.12(-1.23%)
Apr 09, 2008 10.07 10.13 9.869 9.992 4,073,623 +0.11(+1.06%)
Apr 08, 2008 9.939 10.12 9.843 9.886 1,832,825 -0.20(-2.00%)
Apr 07, 2008 10.12 10.31 10.05 10.09 2,194,520 -0.12(-1.20%)
Apr 04, 2008 10.30 10.38 10.16 10.21 2,720,041 -0.37(-3.48%)
Apr 03, 2008 10.43 10.68 10.36 10.58 1,997,603 -0.07(-0.66%)
Apr 02, 2008 10.28 10.66 10.25 10.65 2,178,743 +0.55(+5.47%)
Apr 01, 2008 10.03 10.21 9.904 10.10 3,450,196 -0.29(-2.79%)
Mar 31, 2008 10.70 10.76 10.23 10.39 2,258,645 -0.21(-1.99%)
Mar 28, 2008 10.69 10.81 10.52 10.60 1,867,580 -0.30(-2.74%)
Mar 27, 2008 11.14 11.16 10.80 10.90 2,546,310 -0.09(-0.80%)
Mar 26, 2008 10.97 11.03 10.64 10.98 2,825,107 +0.26(+2.45%)
Mar 25, 2008 10.54 10.76 10.51 10.72 2,601,908 +0.31(+2.95%)
Mar 24, 2008 10.42 10.95 10.39 10.41 3,157,045 -0.02(-0.17%)
Mar 21, 2008 10.50 10.75 10.27 10.43 5,468,308 +0.00(+0.00%)
Mar 20, 2008 10.50 10.75 10.27 10.43 5,468,308 -0.34(-3.18%)
Mar 19, 2008 11.49 11.50 10.68 10.77 7,285,437 -0.84(-7.25%)
Mar 18, 2008 12.22 12.22 11.55 11.61 4,852,273 -0.68(-5.50%)
Mar 17, 2008 12.01 12.47 11.90 12.29 5,026,796 -0.37(-2.91%)
Mar 14, 2008 12.56 12.77 12.18 12.66 4,340,574 +0.32(+2.63%)
Mar 13, 2008 12.25 12.46 12.17 12.33 6,746,349 +0.32(+2.63%)
Mar 12, 2008 11.70 12.18 11.70 12.02 3,581,655 +0.14(+1.18%)
Mar 11, 2008 11.87 11.88 11.61 11.88 5,532,133 +0.52(+4.56%)
Mar 10, 2008 11.90 11.97 11.34 11.36 3,805,055 -0.46(-3.86%)
Mar 07, 2008 12.28 12.30 11.76 11.82 4,333,007 -0.01(-0.07%)
Mar 06, 2008 12.04 12.18 11.78 11.83 4,246,228 +0.14(+1.20%)
Mar 05, 2008 11.54 11.68 11.32 11.68 3,897,287 +0.30(+2.62%)
Mar 04, 2008 11.81 11.84 11.20 11.39 4,229,026 -0.21(-1.82%)
Mar 03, 2008 11.42 11.66 11.10 11.60 6,131,610 +0.95(+8.90%)
Feb 29, 2008 10.92 10.94 10.54 10.65 2,420,708 -0.44(-3.96%)
Feb 28, 2008 11.23 11.26 10.84 11.09 3,492,740 -0.25(-2.24%)
Feb 27, 2008 10.97 11.46 10.97 11.34 4,573,875 +0.44(+4.02%)
Feb 26, 2008 10.57 10.90 10.57 10.90 3,026,265 +0.05(+0.48%)
Feb 25, 2008 10.67 10.86 10.47 10.85 3,650,889 +0.18(+1.64%)
Feb 22, 2008 10.70 10.75 10.35 10.68 4,000,827 +0.18(+1.76%)
Feb 21, 2008 10.61 10.81 10.40 10.49 4,452,946 +0.11(+1.01%)
Feb 20, 2008 9.825 10.40 9.781 10.39 4,938,596 +0.64(+6.57%)
Feb 19, 2008 9.544 9.860 9.465 9.746 5,630,728 +0.88(+9.89%)
Feb 18, 2008 9.044 9.088 8.729 8.869 0 +0.00(+0.00%)
Feb 15, 2008 9.044 9.088 8.729 8.869 3,516,888 +0.11(+1.30%)
Feb 14, 2008 8.588 8.895 8.535 8.755 2,978,976 +0.40(+4.83%)
Feb 13, 2008 8.430 8.457 8.193 8.351 2,519,036 -0.04(-0.52%)
Feb 12, 2008 8.702 8.746 8.360 8.395 2,814,946 -0.15(-1.75%)
Feb 11, 2008 8.439 8.658 8.343 8.544 2,268,740 -0.18(-2.01%)
Feb 08, 2008 8.623 8.772 8.562 8.720 2,449,055 -0.02(-0.20%)
Feb 07, 2008 8.623 8.913 8.579 8.737 3,181,085 +0.32(+3.86%)
Feb 06, 2008 8.597 8.685 8.378 8.413 2,706,544 +0.06(+0.74%)
Feb 05, 2008 8.404 8.553 8.325 8.351 3,598,098 -0.24(-2.76%)
Feb 04, 2008 8.597 8.720 8.571 8.588 2,118,810 +0.02(+0.20%)
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.