Skip to main content

Harmony Gold Mining ADR (NY: HMY )

8.740 -0.030 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.673 1.692 1.654 1.654 3,685,990 -0.02(-1.14%)
Apr 29, 2019 1.740 1.749 1.664 1.673 3,117,985 -0.10(-5.38%)
Apr 26, 2019 1.740 1.797 1.721 1.768 3,168,634 +0.04(+2.20%)
Apr 25, 2019 1.721 1.759 1.711 1.730 1,407,685 +0.01(+0.55%)
Apr 24, 2019 1.692 1.749 1.673 1.721 2,755,221 +0.02(+1.12%)
Apr 23, 2019 1.692 1.749 1.683 1.702 3,647,386 +0.01(+0.56%)
Apr 22, 2019 1.740 1.749 1.683 1.692 2,344,837 -0.04(-2.20%)
Apr 18, 2019 1.749 1.759 1.721 1.730 1,450,147 -0.02(-1.09%)
Apr 17, 2019 1.730 1.759 1.721 1.749 3,746,267 +0.02(+1.10%)
Apr 16, 2019 1.749 1.768 1.721 1.730 2,490,548 -0.05(-2.67%)
Apr 15, 2019 1.797 1.835 1.759 1.778 5,789,700 -0.05(-2.60%)
Apr 12, 2019 1.844 1.854 1.825 1.825 1,774,132 -0.01(-0.52%)
Apr 11, 2019 1.835 1.873 1.825 1.835 2,510,863 -0.06(-3.02%)
Apr 10, 2019 1.939 1.949 1.882 1.892 3,117,343 -0.09(-4.33%)
Apr 09, 2019 1.930 1.996 1.911 1.977 5,924,336 +0.05(+2.46%)
Apr 08, 2019 1.882 1.939 1.882 1.930 5,481,477 +0.09(+4.64%)
Apr 05, 2019 1.806 1.873 1.787 1.844 4,571,131 +0.01(+0.52%)
Apr 04, 2019 1.768 1.868 1.750 1.835 5,907,649 +0.02(+1.05%)
Apr 03, 2019 1.759 1.844 1.740 1.816 6,574,980 +0.10(+6.11%)
Apr 02, 2019 1.730 1.759 1.702 1.711 6,286,925 +0.01(+0.56%)
Apr 01, 2019 1.778 1.797 1.692 1.702 6,667,322 -0.10(-5.79%)
Mar 29, 2019 1.806 1.854 1.782 1.806 4,496,130 +0.01(+0.53%)
Mar 28, 2019 1.854 1.863 1.778 1.797 7,436,948 -0.12(-6.44%)
Mar 27, 2019 1.939 1.949 1.892 1.920 4,190,399 -0.02(-0.98%)
Mar 26, 2019 1.949 1.977 1.920 1.939 4,413,859 -0.03(-1.45%)
Mar 25, 2019 1.920 1.968 1.911 1.968 3,273,255 +0.08(+4.02%)
Mar 22, 2019 1.958 1.968 1.882 1.892 5,111,807 -0.08(-3.86%)
Mar 21, 2019 1.939 1.987 1.882 1.968 6,915,024 +0.05(+2.48%)
Mar 20, 2019 1.863 1.939 1.835 1.920 3,779,430 +0.07(+3.59%)
Mar 19, 2019 1.863 1.878 1.806 1.854 9,047,908 +0.01(+0.52%)
Mar 18, 2019 1.863 1.920 1.835 1.844 7,597,134 -0.04(-2.02%)
Mar 15, 2019 1.873 1.901 1.844 1.882 11,230,386 +0.04(+2.06%)
Mar 14, 2019 1.911 1.911 1.835 1.844 6,952,830 -0.14(-7.18%)
Mar 13, 2019 1.939 2.015 1.920 1.987 7,255,505 +0.07(+3.47%)
Mar 12, 2019 1.901 1.930 1.863 1.920 4,681,795 +0.02(+1.00%)
Mar 11, 2019 1.873 1.920 1.825 1.901 4,941,290 -0.04(-1.96%)
Mar 08, 2019 1.930 1.968 1.844 1.939 5,639,649 +0.13(+7.37%)
Mar 07, 2019 1.759 1.806 1.740 1.806 3,139,673 +0.05(+2.70%)
Mar 06, 2019 1.825 1.854 1.749 1.759 3,323,228 -0.10(-5.61%)
Mar 05, 2019 1.863 1.892 1.825 1.863 4,696,957 -0.07(-3.45%)
Mar 04, 2019 1.882 1.958 1.840 1.930 4,134,666 +0.03(+1.50%)
Mar 01, 2019 1.949 2.006 1.901 1.901 3,656,189 -0.08(-3.85%)
Feb 28, 2019 1.987 2.006 1.949 1.977 2,970,832 -0.04(-1.89%)
Feb 27, 2019 2.025 2.044 1.996 2.015 3,386,684 +0.02(+0.95%)
Feb 26, 2019 1.949 1.996 1.920 1.996 2,342,656 +0.04(+1.94%)
Feb 25, 2019 1.930 1.996 1.920 1.958 3,778,742 -0.03(-1.44%)
Feb 22, 2019 1.996 2.044 1.939 1.987 4,279,650 -0.05(-2.34%)
Feb 21, 2019 2.015 2.053 1.949 2.034 6,574,439 +0.01(+0.47%)
Feb 20, 2019 2.063 2.091 2.006 2.025 6,466,989 +0.06(+2.90%)
Feb 19, 2019 1.911 2.015 1.901 1.968 5,685,522 +0.08(+4.02%)
Feb 15, 2019 1.854 1.911 1.787 1.892 6,398,910 +0.04(+2.05%)
Feb 14, 2019 1.882 1.901 1.816 1.854 4,155,481 -0.01(-0.51%)
Feb 13, 2019 1.939 1.977 1.844 1.863 4,372,731 -0.10(-4.85%)
Feb 12, 2019 2.063 2.072 1.949 1.958 5,584,532 -0.09(-4.19%)
Feb 11, 2019 2.006 2.053 1.968 2.044 3,193,982 +0.01(+0.47%)
Feb 08, 2019 2.072 2.091 2.015 2.034 4,536,944 +0.06(+2.88%)
Feb 07, 2019 1.987 2.015 1.949 1.977 4,069,746 +0.01(+0.48%)
Feb 06, 2019 1.987 2.044 1.949 1.968 6,072,954 +0.02(+0.98%)
Feb 05, 2019 1.892 1.968 1.863 1.949 2,783,779 +0.06(+3.02%)
Feb 04, 2019 1.854 1.920 1.844 1.892 3,705,903 -0.05(-2.45%)
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.