Skip to main content

Harmony Gold Mining ADR (NY: HMY )

9.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.025 4.064 3.943 3.967 5,146,233 -0.15(-3.53%)
Jul 29, 2021 4.122 4.185 4.102 4.112 4,371,584 +0.12(+2.91%)
Jul 28, 2021 3.899 4.006 3.872 3.996 2,972,814 +0.06(+1.47%)
Jul 27, 2021 3.948 3.948 3.861 3.938 3,254,635 +0.04(+0.99%)
Jul 26, 2021 3.831 3.938 3.831 3.899 3,943,037 +0.12(+3.07%)
Jul 23, 2021 3.890 3.919 3.783 3.783 5,092,464 -0.15(-3.69%)
Jul 22, 2021 3.948 3.957 3.861 3.928 2,945,771 -0.04(-0.98%)
Jul 21, 2021 3.880 3.991 3.880 3.967 3,311,714 +0.02(+0.49%)
Jul 20, 2021 3.977 4.044 3.928 3.948 4,517,457 +0.03(+0.74%)
Jul 19, 2021 3.841 3.923 3.812 3.919 5,961,760 +0.01(+0.25%)
Jul 16, 2021 4.006 4.030 3.880 3.909 5,616,057 -0.13(-3.12%)
Jul 15, 2021 3.986 4.035 3.957 4.035 6,169,002 +0.06(+1.46%)
Jul 14, 2021 3.996 4.035 3.909 3.977 7,938,153 +0.11(+2.75%)
Jul 13, 2021 3.773 4.015 3.766 3.870 12,909,640 +0.17(+4.71%)
Jul 12, 2021 3.657 3.802 3.628 3.696 10,117,664 +0.00(+0.00%)
Jul 09, 2021 3.609 3.720 3.609 3.696 6,286,577 +0.08(+2.14%)
Jul 08, 2021 3.822 3.841 3.599 3.619 8,221,751 -0.16(-4.35%)
Jul 07, 2021 3.822 3.831 3.719 3.783 4,627,257 +0.04(+1.03%)
Jul 06, 2021 3.841 3.909 3.706 3.744 8,414,605 +0.01(+0.26%)
Jul 02, 2021 3.754 3.764 3.638 3.735 5,049,096 +0.06(+1.58%)
Jul 01, 2021 3.725 3.783 3.657 3.677 7,369,629 +0.07(+1.88%)
Jun 30, 2021 3.590 3.648 3.571 3.609 8,170,181 +0.05(+1.36%)
Jun 29, 2021 3.551 3.628 3.541 3.561 8,845,924 -0.06(-1.60%)
Jun 28, 2021 3.677 3.725 3.580 3.619 7,134,416 -0.09(-2.35%)
Jun 25, 2021 3.802 3.831 3.696 3.706 4,938,968 -0.03(-0.78%)
Jun 24, 2021 3.812 3.856 3.725 3.735 6,343,572 -0.01(-0.26%)
Jun 23, 2021 3.793 3.899 3.735 3.744 7,670,918 -0.11(-2.76%)
Jun 22, 2021 3.899 3.919 3.841 3.851 8,444,731 -0.16(-4.10%)
Jun 21, 2021 4.015 4.044 3.948 4.015 5,623,551 +0.07(+1.72%)
Jun 18, 2021 4.083 4.122 3.948 3.948 9,911,519 -0.14(-3.32%)
Jun 17, 2021 4.083 4.151 4.015 4.083 12,549,207 -0.06(-1.40%)
Jun 16, 2021 4.315 4.354 4.093 4.141 7,171,715 -0.15(-3.39%)
Jun 15, 2021 4.344 4.354 4.228 4.286 6,252,799 -0.07(-1.56%)
Jun 14, 2021 4.364 4.441 4.320 4.354 7,838,382 -0.14(-3.02%)
Jun 11, 2021 4.586 4.644 4.451 4.489 8,534,433 -0.17(-3.73%)
Jun 10, 2021 4.509 4.664 4.470 4.664 6,014,246 +0.15(+3.21%)
Jun 09, 2021 4.576 4.625 4.518 4.518 6,789,044 -0.08(-1.68%)
Jun 08, 2021 4.693 4.712 4.576 4.596 7,272,861 -0.18(-3.85%)
Jun 07, 2021 4.789 4.818 4.731 4.780 6,193,785 -0.15(-3.14%)
Jun 04, 2021 4.925 4.959 4.886 4.934 5,002,155 +0.09(+1.80%)
Jun 03, 2021 4.963 4.968 4.818 4.847 8,161,679 -0.34(-6.53%)
Jun 02, 2021 5.128 5.205 5.065 5.186 4,564,603 +0.10(+1.90%)
Jun 01, 2021 5.128 5.186 5.051 5.089 6,724,852 +0.10(+1.94%)
May 28, 2021 4.973 5.080 4.954 4.993 7,130,277 +0.00(+0.00%)
May 27, 2021 5.080 5.099 4.993 4.993 5,607,049 -0.17(-3.37%)
May 26, 2021 5.302 5.331 5.099 5.167 6,219,671 -0.09(-1.66%)
May 25, 2021 5.196 5.302 5.094 5.254 7,043,865 -0.02(-0.37%)
May 24, 2021 5.244 5.273 5.176 5.273 4,421,562 -0.03(-0.55%)
May 21, 2021 5.399 5.408 5.230 5.302 4,842,627 -0.02(-0.36%)
May 20, 2021 5.341 5.418 5.283 5.321 5,047,113 +0.03(+0.55%)
May 19, 2021 5.409 5.563 5.186 5.292 9,672,754 -0.11(-1.97%)
May 18, 2021 5.380 5.428 5.254 5.399 8,793,321 +0.05(+0.90%)
May 17, 2021 4.973 5.418 4.963 5.351 12,429,414 +0.52(+10.82%)
May 14, 2021 4.751 4.867 4.722 4.828 5,135,825 +0.20(+4.39%)
May 13, 2021 4.557 4.693 4.550 4.625 4,416,169 +0.02(+0.42%)
May 12, 2021 4.770 4.809 4.586 4.606 6,084,775 -0.21(-4.42%)
May 11, 2021 4.673 4.867 4.650 4.818 7,535,576 -0.09(-1.78%)
May 10, 2021 5.109 5.128 4.876 4.905 6,061,360 -0.11(-2.12%)
May 07, 2021 4.838 5.031 4.751 5.012 8,345,889 +0.32(+6.80%)
May 06, 2021 4.538 4.799 4.509 4.693 8,696,526 +0.22(+4.98%)
May 05, 2021 4.480 4.499 4.412 4.470 3,639,148 -0.03(-0.65%)
May 04, 2021 4.606 4.683 4.441 4.499 4,775,565 -0.16(-3.53%)
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.