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 (%)
Oct 31, 2019 3.270 3.327 3.251 3.308 5,137,069 +0.11(+3.57%)
Oct 30, 2019 3.156 3.223 3.080 3.194 4,883,222 +0.08(+2.44%)
Oct 29, 2019 3.080 3.166 3.042 3.118 3,887,631 -0.01(-0.30%)
Oct 28, 2019 3.166 3.199 3.071 3.128 6,263,742 -0.10(-2.95%)
Oct 25, 2019 3.299 3.357 3.147 3.223 6,864,059 -0.01(-0.29%)
Oct 24, 2019 3.033 3.232 3.023 3.232 7,113,980 +0.25(+8.28%)
Oct 23, 2019 2.928 3.014 2.928 2.985 4,606,437 +0.07(+2.28%)
Oct 22, 2019 2.985 2.985 2.842 2.919 5,081,158 -0.05(-1.60%)
Oct 21, 2019 3.052 3.071 2.909 2.966 2,888,984 -0.05(-1.58%)
Oct 18, 2019 2.985 3.052 2.985 3.014 5,309,564 +0.02(+0.63%)
Oct 17, 2019 2.871 3.014 2.861 2.995 3,795,008 +0.09(+2.94%)
Oct 16, 2019 2.842 2.909 2.795 2.909 5,270,325 +0.13(+4.79%)
Oct 15, 2019 2.804 2.833 2.766 2.776 5,022,250 -0.09(-2.99%)
Oct 14, 2019 2.795 2.904 2.795 2.861 3,579,423 +0.09(+3.08%)
Oct 11, 2019 2.881 2.885 2.766 2.776 6,123,944 -0.17(-5.81%)
Oct 10, 2019 2.985 2.985 2.861 2.947 3,854,810 -0.06(-1.90%)
Oct 09, 2019 3.052 3.080 2.985 3.004 3,651,095 -0.04(-1.25%)
Oct 08, 2019 3.033 3.052 2.976 3.042 4,561,143 +0.14(+4.92%)
Oct 07, 2019 2.928 2.976 2.842 2.900 4,266,037 -0.06(-1.93%)
Oct 04, 2019 2.928 2.957 2.871 2.957 5,733,899 +0.15(+5.42%)
Oct 03, 2019 2.861 2.966 2.804 2.804 6,905,431 -0.08(-2.64%)
Oct 02, 2019 2.833 2.923 2.814 2.881 7,663,187 +0.14(+5.21%)
Oct 01, 2019 2.700 2.871 2.690 2.738 6,282,797 +0.04(+1.41%)
Sep 30, 2019 2.738 2.757 2.657 2.700 7,224,334 -0.08(-2.74%)
Sep 27, 2019 2.852 2.909 2.766 2.776 11,891,715 -0.17(-5.81%)
Sep 26, 2019 2.966 3.023 2.871 2.947 8,874,172 -0.04(-1.27%)
Sep 25, 2019 3.156 3.194 2.966 2.985 7,566,683 -0.22(-6.82%)
Sep 24, 2019 3.166 3.270 3.128 3.204 9,298,201 +0.07(+2.12%)
Sep 23, 2019 3.090 3.194 3.071 3.137 9,911,103 +0.08(+2.48%)
Sep 20, 2019 2.919 3.071 2.909 3.061 14,500,108 +0.11(+3.87%)
Sep 19, 2019 2.900 2.971 2.890 2.947 6,461,037 +0.09(+2.99%)
Sep 18, 2019 2.957 2.966 2.776 2.861 9,452,222 -0.07(-2.27%)
Sep 17, 2019 2.928 2.976 2.890 2.928 8,109,855 -0.01(-0.32%)
Sep 16, 2019 2.928 2.947 2.814 2.938 9,718,738 +0.10(+3.34%)
Sep 13, 2019 2.995 3.061 2.823 2.842 14,412,379 -0.15(-5.08%)
Sep 12, 2019 3.270 3.280 2.976 2.995 15,460,722 -0.12(-3.96%)
Sep 11, 2019 3.109 3.185 3.061 3.118 10,193,495 -0.02(-0.61%)
Sep 10, 2019 3.109 3.223 3.075 3.137 9,043,978 -0.01(-0.30%)
Sep 09, 2019 3.270 3.286 3.104 3.147 12,226,647 -0.09(-2.65%)
Sep 06, 2019 3.365 3.394 3.223 3.232 13,884,852 -0.10(-2.86%)
Sep 05, 2019 3.460 3.470 3.299 3.327 17,151,194 -0.29(-7.89%)
Sep 04, 2019 3.460 3.613 3.441 3.613 9,186,275 +0.12(+3.54%)
Sep 03, 2019 3.517 3.565 3.441 3.489 16,676,767 -0.04(-1.08%)
Aug 30, 2019 3.470 3.584 3.437 3.527 10,547,493 +0.01(+0.27%)
Aug 29, 2019 3.565 3.565 3.384 3.517 14,685,919 -0.06(-1.60%)
Aug 28, 2019 3.632 3.660 3.498 3.574 16,533,568 -0.08(-2.08%)
Aug 27, 2019 3.403 3.670 3.403 3.651 14,644,156 +0.22(+6.37%)
Aug 26, 2019 3.422 3.565 3.337 3.432 15,711,848 +0.03(+0.84%)
Aug 23, 2019 3.213 3.451 3.204 3.403 18,798,586 +0.24(+7.51%)
Aug 22, 2019 3.166 3.204 3.109 3.166 12,182,288 -0.02(-0.60%)
Aug 21, 2019 3.071 3.213 3.042 3.185 11,290,980 +0.10(+3.40%)
Aug 20, 2019 2.823 3.085 2.823 3.080 11,288,377 +0.29(+10.20%)
Aug 19, 2019 2.747 2.871 2.700 2.795 8,445,877 -0.03(-1.01%)
Aug 16, 2019 2.823 2.871 2.776 2.823 7,259,573 -0.03(-1.00%)
Aug 15, 2019 2.776 2.890 2.728 2.852 11,315,554 +0.03(+1.01%)
Aug 14, 2019 2.833 2.928 2.804 2.823 18,066,292 +0.10(+3.48%)
Aug 13, 2019 2.852 2.852 2.567 2.728 16,983,580 -0.09(-3.04%)
Aug 12, 2019 2.900 2.947 2.804 2.814 16,286,512 -0.08(-2.63%)
Aug 09, 2019 2.833 2.919 2.804 2.890 13,237,409 +0.07(+2.36%)
Aug 08, 2019 2.785 2.900 2.738 2.823 14,465,019 +0.00(+0.00%)
Aug 07, 2019 2.852 2.909 2.804 2.823 24,402,180 +0.07(+2.41%)
Aug 06, 2019 2.700 2.823 2.681 2.757 20,678,858 +0.05(+1.75%)
Aug 05, 2019 2.652 2.795 2.567 2.709 20,996,160 +0.18(+7.14%)
Aug 02, 2019 2.472 2.548 2.453 2.529 11,123,934 +0.03(+1.14%)
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.