Skip to main content

Harmony Gold Mining ADR (NY: HMY )

8.195 +0.175 (+2.18%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.472 9.517 9.197 9.339 2,438,409 +0.21(+2.34%)
Apr 29, 2003 9.526 9.588 9.019 9.126 4,482,298 -0.92(-9.12%)
Apr 28, 2003 10.04 10.17 9.810 10.04 1,834,204 -0.04(-0.35%)
Apr 25, 2003 10.42 10.45 10.08 10.08 1,812,617 -0.42(-3.98%)
Apr 24, 2003 11.21 11.22 10.50 10.50 1,717,500 -0.63(-5.68%)
Apr 23, 2003 11.12 11.29 11.07 11.13 2,035,118 +0.01(+0.08%)
Apr 22, 2003 11.20 11.24 10.90 11.12 1,690,404 +0.12(+1.05%)
Apr 21, 2003 10.89 11.11 10.69 11.00 1,269,124 +0.35(+3.26%)
Apr 17, 2003 10.76 10.91 10.55 10.66 1,316,008 -0.02(-0.17%)
Apr 16, 2003 10.49 10.79 10.41 10.67 1,524,455 +0.08(+0.76%)
Apr 15, 2003 10.48 10.65 10.35 10.59 713,488 +0.15(+1.45%)
Apr 14, 2003 10.42 10.53 10.40 10.44 721,246 -0.07(-0.68%)
Apr 11, 2003 10.41 10.73 10.35 10.51 1,295,658 -0.24(-2.23%)
Apr 10, 2003 10.98 11.06 10.74 10.75 1,372,223 -0.23(-2.11%)
Apr 09, 2003 10.46 11.05 10.29 10.98 2,091,784 +0.55(+5.29%)
Apr 08, 2003 10.41 10.58 10.18 10.43 976,578 +0.17(+1.65%)
Apr 07, 2003 9.926 10.36 9.917 10.26 1,635,313 -0.19(-1.79%)
Apr 04, 2003 10.21 10.54 10.10 10.45 867,632 +0.23(+2.26%)
Apr 03, 2003 10.22 10.34 10.10 10.22 1,366,714 -0.20(-1.88%)
Apr 02, 2003 10.20 10.52 10.19 10.42 1,421,131 -0.27(-2.50%)
Apr 01, 2003 10.89 10.89 10.58 10.68 1,016,378 -0.20(-1.80%)
Mar 31, 2003 11.02 11.24 10.88 10.88 1,953,493 +0.06(+0.58%)
Mar 28, 2003 10.02 10.91 9.855 10.82 2,483,719 +0.75(+7.42%)
Mar 27, 2003 10.24 10.36 9.971 10.07 1,364,466 -0.22(-2.16%)
Mar 26, 2003 10.41 10.50 10.10 10.29 1,580,671 +0.06(+0.61%)
Mar 25, 2003 10.67 10.72 10.14 10.23 1,754,377 -0.23(-2.21%)
Mar 24, 2003 10.58 10.73 10.27 10.46 1,568,304 +0.24(+2.35%)
Mar 21, 2003 10.54 10.66 10.18 10.22 2,071,209 -0.50(-4.65%)
Mar 20, 2003 10.87 11.08 10.68 10.72 1,280,704 -0.20(-1.79%)
Mar 19, 2003 11.34 11.34 10.74 10.91 82,243,488 -0.20(-1.84%)
Mar 18, 2003 10.90 11.15 10.76 11.12 944,535 +0.29(+2.71%)
Mar 17, 2003 11.47 11.51 10.81 10.82 1,765,171 -0.34(-3.03%)
Mar 14, 2003 10.87 11.28 10.81 11.16 1,238,543 +0.40(+3.72%)
Mar 13, 2003 10.56 11.04 10.24 10.76 1,956,529 -0.02(-0.17%)
Mar 12, 2003 10.18 10.81 10.12 10.78 2,454,487 +0.20(+1.85%)
Mar 11, 2003 10.75 10.94 10.55 10.58 2,104,151 -0.44(-4.03%)
Mar 10, 2003 11.72 11.82 10.91 11.03 2,345,766 -0.66(-5.63%)
Mar 07, 2003 12.16 12.19 11.66 11.69 1,704,570 -0.54(-4.44%)
Mar 06, 2003 12.10 12.27 12.03 12.23 848,518 +0.04(+0.37%)
Mar 05, 2003 12.35 12.40 12.11 12.19 608,365 -0.07(-0.58%)
Mar 04, 2003 12.27 12.34 12.11 12.26 1,430,575 +0.29(+2.45%)
Mar 03, 2003 12.19 12.27 11.95 11.96 1,936,179 -0.68(-5.35%)
Feb 28, 2003 12.22 12.67 12.10 12.64 1,816,327 +0.33(+2.67%)
Feb 27, 2003 12.85 12.90 12.12 12.31 1,813,966 -0.59(-4.55%)
Feb 26, 2003 12.76 12.94 12.40 12.90 1,793,503 +0.16(+1.26%)
Feb 25, 2003 13.27 13.34 12.66 12.74 1,573,026 -0.38(-2.91%)
Feb 24, 2003 13.23 13.40 12.96 13.12 1,417,308 +0.12(+0.96%)
Feb 21, 2003 13.60 13.61 12.99 12.99 1,619,460 -0.45(-3.37%)
Feb 20, 2003 13.49 13.70 13.27 13.45 1,654,988 +0.28(+2.16%)
Feb 19, 2003 12.90 13.30 12.75 13.16 1,275,645 +0.49(+3.86%)
Feb 18, 2003 12.88 13.00 12.63 12.67 1,414,385 -0.09(-0.70%)
Feb 14, 2003 13.07 13.23 12.65 12.76 1,629,129 -0.49(-3.69%)
Feb 13, 2003 12.72 13.29 12.59 13.25 2,041,527 +0.84(+6.81%)
Feb 12, 2003 12.99 12.99 12.41 12.41 2,500,247 -0.58(-4.45%)
Feb 11, 2003 12.32 13.15 12.32 12.99 2,343,180 +0.67(+5.42%)
Feb 10, 2003 12.91 13.02 12.29 12.32 2,737,252 -0.69(-5.33%)
Feb 07, 2003 12.91 13.63 12.90 13.01 3,150,099 -0.72(-5.25%)
Feb 06, 2003 13.83 13.88 13.57 13.73 1,962,937 +0.23(+1.71%)
Feb 05, 2003 14.28 14.50 13.47 13.50 3,040,816 -0.86(-6.01%)
Feb 04, 2003 14.13 14.59 14.02 14.36 2,573,552 +0.76(+5.62%)
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.