Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmony Gold Mining ADR (NY: HMY )

8.570 +0.100 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.83 11.00 10.43 10.56 0 -0.29(-2.68%)
Feb 26, 2009 10.94 11.05 10.56 10.85 5,088,323 +0.00(+0.00%)
Feb 25, 2009 10.86 11.28 10.75 10.85 4,964,574 +0.11(+0.98%)
Feb 24, 2009 11.26 11.29 10.67 10.75 8,882,877 -0.61(-5.36%)
Feb 23, 2009 11.36 11.68 11.24 11.36 6,561,743 -0.15(-1.30%)
Feb 20, 2009 11.24 11.63 11.14 11.51 0 +0.28(+2.51%)
Feb 19, 2009 11.40 11.42 11.13 11.22 7,237,243 -0.29(-2.53%)
Feb 18, 2009 10.99 11.57 10.79 11.51 6,854,097 +0.45(+4.06%)
Feb 17, 2009 10.59 11.08 10.51 11.06 9,012,220 +0.47(+4.41%)
Feb 13, 2009 10.42 10.80 10.38 10.60 3,753,638 -0.16(-1.48%)
Feb 12, 2009 10.52 10.78 10.33 10.76 4,334,231 -0.16(-1.45%)
Feb 11, 2009 10.12 11.12 10.02 10.91 7,596,660 +1.14(+11.63%)
Feb 10, 2009 10.24 10.30 9.645 9.777 2,896,058 -0.19(-1.95%)
Feb 09, 2009 10.27 10.29 9.848 9.971 2,705,860 -0.58(-5.51%)
Feb 06, 2009 10.11 10.58 10.06 10.55 3,119,943 +0.42(+4.18%)
Feb 05, 2009 10.36 10.36 9.866 10.13 3,842,032 -0.07(-0.69%)
Feb 04, 2009 10.09 10.33 9.989 10.20 3,501,803 -0.03(-0.26%)
Feb 03, 2009 10.46 10.53 10.02 10.23 3,148,573 +0.08(+0.78%)
Feb 02, 2009 10.03 10.39 9.919 10.15 4,041,486 -0.26(-2.46%)
Jan 30, 2009 10.49 10.80 10.09 10.40 0 -0.04(-0.42%)
Jan 29, 2009 9.760 10.52 9.707 10.45 5,227,070 +0.50(+5.05%)
Jan 28, 2009 9.795 9.989 9.575 9.945 3,023,432 -0.04(-0.35%)
Jan 27, 2009 10.18 10.25 9.848 9.980 2,936,074 +0.00(+0.00%)
Jan 26, 2009 10.14 10.29 9.866 9.980 5,600,246 +0.19(+1.89%)
Jan 23, 2009 8.905 9.901 8.861 9.795 6,746,723 +0.64(+7.03%)
Jan 22, 2009 8.578 9.301 8.508 9.152 3,262,944 +0.21(+2.37%)
Jan 21, 2009 8.640 8.958 8.429 8.940 3,401,802 +0.26(+2.94%)
Jan 20, 2009 8.843 9.152 8.587 8.684 4,261,521 -0.34(-3.71%)
Jan 16, 2009 8.561 9.037 8.508 9.019 0 +0.73(+8.83%)
Jan 15, 2009 8.252 8.393 7.723 8.287 2,932,707 +0.25(+3.07%)
Jan 14, 2009 8.279 8.367 7.900 8.041 2,382,090 -0.38(-4.50%)
Jan 13, 2009 8.332 8.631 8.252 8.420 2,367,959 +0.05(+0.63%)
Jan 12, 2009 8.808 8.834 8.296 8.367 2,522,084 -0.52(-5.85%)
Jan 09, 2009 9.204 9.248 8.816 8.887 3,643,322 -0.25(-2.70%)
Jan 08, 2009 9.257 9.425 9.072 9.134 2,856,695 +0.22(+2.47%)
Jan 07, 2009 9.513 9.539 8.755 8.913 3,240,250 -0.64(-6.73%)
Jan 06, 2009 9.072 9.822 9.019 9.557 2,816,548 +0.39(+4.23%)
Jan 05, 2009 9.160 9.407 8.958 9.169 2,426,670 -0.26(-2.71%)
Jan 02, 2009 9.672 9.804 9.354 9.425 0 -0.25(-2.55%)
Jan 01, 2009 9.169 9.813 9.028 9.672 0 +0.00(+0.00%)
Dec 31, 2008 9.169 9.813 9.028 9.672 2,135,792 +0.48(+5.28%)
Dec 30, 2008 8.966 9.416 8.887 9.187 1,433,571 -0.04(-0.38%)
Dec 29, 2008 9.310 9.460 9.019 9.222 2,151,385 +0.04(+0.38%)
Dec 26, 2008 8.614 9.407 8.490 9.187 0 +0.63(+7.42%)
Dec 24, 2008 8.499 8.711 8.270 8.552 605,588 -0.04(-0.41%)
Dec 23, 2008 8.235 8.614 8.111 8.587 2,545,610 +0.49(+6.10%)
Dec 22, 2008 8.446 8.473 7.970 8.094 2,518,631 +0.20(+2.57%)
Dec 19, 2008 7.785 8.076 7.547 7.891 8,123,237 -0.17(-2.08%)
Dec 18, 2008 9.037 9.081 7.908 8.058 5,870,645 -1.02(-11.26%)
Dec 17, 2008 9.134 9.531 8.975 9.081 3,262,404 -0.34(-3.56%)
Dec 16, 2008 8.728 9.469 8.728 9.416 3,291,770 +0.45(+5.01%)
Dec 15, 2008 8.640 9.204 8.578 8.966 3,454,952 +0.02(+0.20%)
Dec 12, 2008 8.693 8.966 8.614 8.949 0 +0.27(+3.15%)
Dec 11, 2008 8.878 9.337 8.517 8.675 2,625,353 -0.33(-3.62%)
Dec 10, 2008 8.623 9.116 8.614 9.002 3,853,499 +0.69(+8.27%)
Dec 09, 2008 8.217 8.702 8.164 8.314 2,771,527 -0.26(-2.98%)
Dec 08, 2008 8.102 8.711 8.041 8.570 3,899,446 +0.72(+9.21%)
Dec 05, 2008 7.282 7.847 6.939 7.847 0 +0.49(+6.71%)
Dec 04, 2008 7.335 7.803 7.256 7.353 3,216,551 -0.20(-2.68%)
Dec 03, 2008 7.388 7.679 7.044 7.556 3,937,598 +0.35(+4.90%)
Dec 02, 2008 7.009 7.203 6.665 7.203 2,688,507 +0.81(+12.69%)
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.