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 (%)
Dec 31, 2009 8.896 8.966 8.966 8.966 1,362,675 +0.14(+1.60%)
Dec 30, 2009 8.781 8.869 8.720 8.825 2,224,635 +0.03(+0.30%)
Dec 29, 2009 8.940 8.984 8.764 8.799 1,942,178 -0.09(-0.99%)
Dec 28, 2009 9.002 9.019 8.834 8.887 1,946,866 +0.06(+0.70%)
Dec 24, 2009 8.940 8.958 8.825 8.825 790,672 +0.02(+0.20%)
Dec 23, 2009 8.737 8.905 8.702 8.808 3,116,301 +0.14(+1.63%)
Dec 22, 2009 8.702 8.852 8.631 8.667 3,504,272 +0.02(+0.20%)
Dec 21, 2009 8.869 8.896 8.570 8.649 4,798,567 -0.10(-1.11%)
Dec 18, 2009 8.764 9.002 8.605 8.746 16,058,228 +0.17(+1.95%)
Dec 17, 2009 9.028 9.055 8.570 8.578 9,031,472 -0.69(-7.42%)
Dec 16, 2009 9.328 9.425 9.213 9.266 3,161,604 +0.08(+0.86%)
Dec 15, 2009 9.196 9.345 9.125 9.187 3,883,212 -0.16(-1.70%)
Dec 14, 2009 9.196 9.345 9.196 9.345 3,978,876 +0.36(+4.02%)
Dec 11, 2009 9.187 9.204 8.887 8.984 4,047,865 -0.16(-1.74%)
Dec 10, 2009 9.257 9.284 9.055 9.143 3,148,248 +0.04(+0.39%)
Dec 09, 2009 8.887 9.152 8.852 9.107 5,262,126 +0.21(+2.38%)
Dec 08, 2009 9.152 9.204 8.790 8.896 7,484,252 -0.50(-5.35%)
Dec 07, 2009 9.610 9.628 9.337 9.398 7,557,303 -0.41(-4.14%)
Dec 04, 2009 10.03 10.06 9.495 9.804 6,315,648 -0.27(-2.71%)
Dec 03, 2009 10.31 10.38 10.02 10.08 3,682,922 -0.23(-2.22%)
Dec 02, 2009 10.40 10.47 10.23 10.31 3,681,016 +0.01(+0.09%)
Dec 01, 2009 10.24 10.39 10.19 10.30 4,301,554 +0.51(+5.22%)
Nov 30, 2009 9.672 9.874 9.654 9.786 3,469,191 +0.19(+1.93%)
Nov 27, 2009 9.601 9.839 9.469 9.601 2,660,954 -0.36(-3.63%)
Nov 25, 2009 9.698 9.963 9.584 9.963 4,370,940 +0.53(+5.61%)
Nov 24, 2009 9.469 9.504 9.284 9.434 4,159,230 -0.04(-0.47%)
Nov 23, 2009 9.531 9.610 9.328 9.478 3,655,345 +0.14(+1.51%)
Nov 20, 2009 9.178 9.372 9.081 9.337 2,847,942 -0.16(-1.67%)
Nov 19, 2009 9.284 9.495 9.143 9.495 3,447,769 +0.04(+0.37%)
Nov 18, 2009 9.636 9.654 9.390 9.460 3,298,686 -0.15(-1.56%)
Nov 17, 2009 9.381 9.610 9.354 9.610 3,387,974 -0.06(-0.64%)
Nov 16, 2009 9.531 9.716 9.398 9.672 4,523,747 +0.37(+3.98%)
Nov 13, 2009 9.090 9.345 8.975 9.301 3,888,250 +0.26(+2.83%)
Nov 12, 2009 9.319 9.363 8.931 9.046 5,430,539 -0.47(-4.91%)
Nov 11, 2009 9.725 9.742 9.337 9.513 4,409,486 -0.13(-1.37%)
Nov 10, 2009 9.451 9.663 9.345 9.645 3,111,825 +0.04(+0.37%)
Nov 09, 2009 9.680 9.813 9.539 9.610 4,648,069 +0.19(+1.96%)
Nov 06, 2009 9.451 9.680 9.354 9.425 4,320,463 +0.40(+4.39%)
Nov 05, 2009 9.169 9.345 9.010 9.028 4,003,357 -0.24(-2.57%)
Nov 04, 2009 9.372 9.539 9.055 9.266 6,994,783 +0.12(+1.35%)
Nov 03, 2009 8.429 9.231 8.402 9.143 9,992,059 +0.48(+5.49%)
Nov 02, 2009 8.755 9.081 8.495 8.667 6,096,275 -0.11(-1.31%)
Oct 30, 2009 8.931 8.940 8.508 8.781 5,677,428 -0.35(-3.86%)
Oct 29, 2009 9.028 9.451 9.019 9.134 4,071,534 +0.37(+4.23%)
Oct 28, 2009 9.196 9.328 8.746 8.764 4,455,862 -0.56(-6.05%)
Oct 27, 2009 9.275 9.478 9.055 9.328 3,351,751 +0.03(+0.28%)
Oct 26, 2009 9.707 9.857 9.253 9.301 5,042,096 -0.42(-4.35%)
Oct 23, 2009 9.813 9.874 9.663 9.725 4,671,496 -0.12(-1.25%)
Oct 22, 2009 9.963 10.02 9.742 9.848 4,116,874 -0.22(-2.19%)
Oct 21, 2009 9.971 10.38 9.945 10.07 5,303,080 -0.09(-0.87%)
Oct 20, 2009 10.02 10.24 10.02 10.16 3,266,153 -0.06(-0.60%)
Oct 19, 2009 10.09 10.29 9.919 10.22 2,760,014 +0.06(+0.61%)
Oct 16, 2009 10.07 10.24 9.910 10.16 5,278,165 +0.00(+0.00%)
Oct 15, 2009 10.08 10.39 10.05 10.16 4,529,211 -0.20(-1.96%)
Oct 14, 2009 10.54 10.56 10.28 10.36 3,873,812 -0.20(-1.92%)
Oct 13, 2009 10.41 10.62 10.15 10.56 4,523,459 +0.32(+3.10%)
Oct 12, 2009 10.39 10.44 10.12 10.24 2,410,398 -0.01(-0.09%)
Oct 09, 2009 10.22 10.32 10.06 10.25 3,388,419 -0.16(-1.52%)
Oct 08, 2009 10.30 10.60 10.09 10.41 6,494,186 +0.15(+1.46%)
Oct 07, 2009 10.33 10.45 9.919 10.26 8,059,362 -0.10(-0.94%)
Oct 06, 2009 9.777 10.41 9.742 10.36 7,847,223 +0.86(+9.10%)
Oct 05, 2009 9.107 9.539 9.072 9.495 3,975,577 +0.48(+5.28%)
Oct 02, 2009 8.940 9.407 8.922 9.019 7,378,264 -0.12(-1.35%)
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.