Skip to main content

Harmony Gold Mining ADR (NY: HMY )

8.135 +0.115 (+1.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.860 8.090 7.841 8.020 4,556,646 +0.24(+3.08%)
Mar 26, 2024 8.000 8.000 7.755 7.780 2,700,496 +0.01(+0.13%)
Mar 25, 2024 7.790 8.010 7.750 7.770 3,692,370 +0.05(+0.65%)
Mar 22, 2024 7.750 7.810 7.670 7.720 4,479,236 -0.16(-2.03%)
Mar 21, 2024 8.130 8.175 7.780 7.880 7,345,857 -0.08(-1.01%)
Mar 20, 2024 7.560 8.040 7.530 7.960 9,668,785 +0.56(+7.57%)
Mar 19, 2024 7.500 7.595 7.210 7.400 7,125,580 -0.14(-1.86%)
Mar 18, 2024 7.590 7.650 7.470 7.540 6,645,763 -0.16(-2.08%)
Mar 15, 2024 7.660 7.760 7.570 7.700 25,761,916 -0.03(-0.39%)
Mar 14, 2024 7.710 7.820 7.650 7.730 7,859,646 -0.14(-1.78%)
Mar 13, 2024 7.800 8.070 7.790 7.870 8,304,842 +0.11(+1.42%)
Mar 12, 2024 7.570 7.857 7.510 7.760 10,638,764 -0.17(-2.14%)
Mar 11, 2024 7.180 8.000 7.145 7.930 14,027,444 +0.79(+11.06%)
Mar 08, 2024 7.140 7.225 7.030 7.140 5,207,679 +0.03(+0.42%)
Mar 07, 2024 7.080 7.200 6.970 7.110 5,645,690 +0.05(+0.71%)
Mar 06, 2024 6.880 7.200 6.800 7.060 7,825,327 +0.18(+2.62%)
Mar 05, 2024 6.890 6.990 6.780 6.880 9,174,315 +0.10(+1.47%)
Mar 04, 2024 6.210 6.785 6.130 6.780 11,018,625 +0.84(+14.14%)
Mar 01, 2024 5.830 5.950 5.720 5.940 10,049,204 +0.23(+4.03%)
Feb 29, 2024 5.800 5.885 5.675 5.710 5,326,634 +0.20(+3.63%)
Feb 28, 2024 5.600 5.710 5.410 5.510 4,526,272 -0.02(-0.36%)
Feb 27, 2024 5.620 5.660 5.530 5.530 2,542,749 -0.05(-0.90%)
Feb 26, 2024 5.570 5.590 5.510 5.580 2,649,456 -0.08(-1.41%)
Feb 23, 2024 5.680 5.690 5.500 5.660 4,560,032 -0.03(-0.53%)
Feb 22, 2024 5.710 5.745 5.591 5.690 3,934,934 +0.13(+2.34%)
Feb 21, 2024 5.630 5.630 5.495 5.560 2,767,853 -0.06(-1.07%)
Feb 20, 2024 5.700 5.710 5.540 5.620 2,509,899 +0.05(+0.90%)
Feb 16, 2024 5.560 5.640 5.540 5.570 2,345,421 -0.03(-0.54%)
Feb 15, 2024 5.610 5.690 5.570 5.600 3,516,062 +0.10(+1.82%)
Feb 14, 2024 5.440 5.530 5.410 5.500 3,304,214 +0.03(+0.55%)
Feb 13, 2024 5.670 5.680 5.430 5.470 5,350,181 -0.40(-6.81%)
Feb 12, 2024 5.900 5.920 5.860 5.870 4,962,467 +0.01(+0.17%)
Feb 09, 2024 5.920 5.935 5.820 5.860 3,111,725 -0.08(-1.35%)
Feb 08, 2024 5.970 6.038 5.930 5.940 2,866,406 -0.11(-1.82%)
Feb 07, 2024 6.080 6.140 6.050 6.050 2,828,977 -0.08(-1.31%)
Feb 06, 2024 6.150 6.160 6.050 6.130 3,229,416 -0.04(-0.65%)
Feb 05, 2024 6.160 6.210 6.060 6.170 4,133,121 -0.22(-3.44%)
Feb 02, 2024 6.380 6.420 6.260 6.390 6,456,923 -0.31(-4.63%)
Feb 01, 2024 6.330 6.760 6.330 6.700 12,629,187 +0.51(+8.24%)
Jan 31, 2024 6.170 6.380 6.140 6.190 7,383,672 +0.08(+1.31%)
Jan 30, 2024 6.480 6.480 6.030 6.110 7,543,151 -0.17(-2.71%)
Jan 29, 2024 6.400 6.400 6.210 6.280 4,122,317 -0.01(-0.16%)
Jan 26, 2024 6.320 6.415 6.270 6.290 3,568,877 +0.07(+1.13%)
Jan 25, 2024 6.220 6.360 6.140 6.220 6,466,869 +0.49(+8.55%)
Jan 24, 2024 6.100 6.100 5.695 5.730 6,184,472 -0.02(-0.35%)
Jan 23, 2024 5.670 5.760 5.600 5.750 3,826,957 +0.15(+2.68%)
Jan 22, 2024 5.530 5.630 5.510 5.600 2,830,812 -0.04(-0.71%)
Jan 19, 2024 5.560 5.655 5.515 5.640 3,293,045 +0.12(+2.17%)
Jan 18, 2024 5.550 5.600 5.465 5.520 3,904,014 -0.04(-0.72%)
Jan 17, 2024 5.450 5.600 5.400 5.560 6,352,286 -0.13(-2.28%)
Jan 16, 2024 5.740 5.790 5.655 5.690 4,209,924 -0.18(-3.07%)
Jan 12, 2024 5.980 6.080 5.840 5.870 3,531,001 +0.26(+4.63%)
Jan 11, 2024 5.590 5.670 5.540 5.610 3,602,750 -0.08(-1.41%)
Jan 10, 2024 5.660 5.720 5.600 5.690 2,594,260 +0.02(+0.35%)
Jan 09, 2024 5.830 5.855 5.620 5.670 4,714,525 -0.19(-3.24%)
Jan 08, 2024 5.770 5.880 5.740 5.860 2,797,834 -0.04(-0.68%)
Jan 05, 2024 5.920 6.050 5.830 5.900 3,195,882 -0.07(-1.17%)
Jan 04, 2024 5.950 6.080 5.910 5.970 2,566,822 +0.02(+0.34%)
Jan 03, 2024 5.910 6.010 5.860 5.950 4,627,436 -0.13(-2.14%)
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.