Skip to main content

Harmony Gold Mining ADR (NY: HMY )

8.800 -0.140 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.87 11.98 11.69 11.86 1,994,068 +0.10(+0.83%)
Aug 30, 2011 11.77 11.80 11.55 11.76 1,750,012 +0.21(+1.84%)
Aug 29, 2011 11.79 11.88 11.53 11.55 2,615,704 -0.21(-1.81%)
Aug 26, 2011 11.37 11.82 11.12 11.76 2,370,111 +0.39(+3.43%)
Aug 25, 2011 11.16 11.47 10.99 11.37 2,307,578 +0.14(+1.26%)
Aug 24, 2011 11.24 11.38 10.94 11.23 3,109,738 -0.12(-1.09%)
Aug 23, 2011 11.32 11.65 11.15 11.35 4,506,124 -0.10(-0.85%)
Aug 22, 2011 11.19 11.54 11.12 11.45 5,018,413 +0.84(+7.94%)
Aug 19, 2011 10.91 11.02 10.56 10.61 6,947,505 -0.50(-4.47%)
Aug 18, 2011 11.55 11.65 11.04 11.11 2,917,801 -0.44(-3.84%)
Aug 17, 2011 11.58 11.76 11.42 11.55 3,895,578 -0.09(-0.76%)
Aug 16, 2011 11.86 11.88 11.62 11.64 3,233,512 -0.46(-3.81%)
Aug 15, 2011 11.90 12.22 11.61 12.10 5,220,516 -0.28(-2.22%)
Aug 12, 2011 12.53 12.69 12.20 12.37 3,980,193 -0.44(-3.46%)
Aug 11, 2011 12.45 12.91 12.41 12.82 4,350,018 -0.01(-0.07%)
Aug 10, 2011 12.10 12.93 11.98 12.83 5,576,733 +0.63(+5.16%)
Aug 09, 2011 11.89 12.32 11.49 12.20 5,127,585 +0.62(+5.36%)
Aug 08, 2011 11.89 12.29 11.56 11.58 5,843,656 -0.08(-0.68%)
Aug 05, 2011 12.29 12.32 11.37 11.66 4,745,983 -0.44(-3.67%)
Aug 04, 2011 13.10 12.97 12.00 12.10 5,095,819 -1.00(-7.65%)
Aug 03, 2011 13.17 13.39 13.06 13.10 5,448,637 -0.09(-0.67%)
Aug 02, 2011 12.49 13.35 12.46 13.19 5,118,666 +0.86(+6.98%)
Aug 01, 2011 12.04 12.37 11.94 12.33 1,754,990 +0.28(+2.36%)
Jul 29, 2011 12.20 12.24 11.93 12.05 1,910,229 -0.33(-2.65%)
Jul 28, 2011 12.28 12.45 12.05 12.37 1,978,091 +0.00(+0.00%)
Jul 27, 2011 12.71 12.84 12.35 12.37 2,371,388 -0.22(-1.76%)
Jul 26, 2011 12.58 12.71 12.48 12.60 1,223,793 +0.00(+0.00%)
Jul 25, 2011 12.74 12.84 12.58 12.60 1,316,241 -0.01(-0.07%)
Jul 22, 2011 12.59 12.63 12.55 12.61 1,096,861 -0.05(-0.42%)
Jul 21, 2011 12.67 12.73 12.41 12.66 1,878,750 -0.01(-0.07%)
Jul 20, 2011 12.43 12.76 12.37 12.67 1,426,424 +0.27(+2.15%)
Jul 19, 2011 12.77 12.79 12.29 12.40 1,813,048 -0.35(-2.71%)
Jul 18, 2011 12.83 12.92 12.64 12.75 2,357,693 +0.06(+0.49%)
Jul 15, 2011 12.54 12.72 12.51 12.69 1,973,815 +0.16(+1.27%)
Jul 14, 2011 12.79 12.84 12.33 12.53 3,308,518 -0.20(-1.60%)
Jul 13, 2011 12.31 12.94 12.29 12.73 4,341,571 +0.74(+6.14%)
Jul 12, 2011 11.47 12.12 11.40 11.99 2,539,619 +0.48(+4.16%)
Jul 11, 2011 11.76 11.92 11.45 11.51 1,691,431 -0.23(-1.96%)
Jul 08, 2011 11.81 11.87 11.57 11.74 1,690,308 -0.05(-0.45%)
Jul 07, 2011 11.80 11.88 11.70 11.80 2,445,761 +0.12(+1.06%)
Jul 06, 2011 11.55 11.75 11.48 11.67 1,754,320 +0.22(+1.94%)
Jul 05, 2011 11.51 11.58 11.29 11.45 1,839,167 +0.09(+0.78%)
Jul 01, 2011 11.54 11.57 11.22 11.36 2,005,823 -0.36(-3.10%)
Jun 30, 2011 11.91 11.94 11.64 11.73 2,348,171 -0.02(-0.15%)
Jun 29, 2011 11.61 11.88 11.53 11.74 3,641,706 +0.33(+2.87%)
Jun 28, 2011 11.29 11.53 11.27 11.42 1,981,169 +0.31(+2.80%)
Jun 27, 2011 11.04 11.14 10.94 11.11 2,035,723 +0.16(+1.46%)
Jun 24, 2011 11.01 11.12 10.85 10.95 2,153,686 -0.12(-1.12%)
Jun 23, 2011 11.23 11.26 10.69 11.07 4,371,779 -0.50(-4.29%)
Jun 22, 2011 11.35 11.74 11.32 11.57 2,119,723 +0.12(+1.09%)
Jun 21, 2011 11.25 11.46 11.21 11.44 1,684,661 +0.24(+2.14%)
Jun 20, 2011 11.24 11.25 11.16 11.20 1,601,134 +0.17(+1.53%)
Jun 17, 2011 10.98 11.27 10.86 11.04 7,467,951 +0.05(+0.48%)
Jun 16, 2011 11.19 11.24 10.81 10.98 4,144,863 -0.31(-2.75%)
Jun 15, 2011 11.41 11.51 11.11 11.29 3,256,783 -0.20(-1.70%)
Jun 14, 2011 11.35 11.59 11.33 11.49 1,713,952 +0.20(+1.81%)
Jun 13, 2011 11.64 11.64 11.19 11.28 2,882,377 -0.35(-3.05%)
Jun 10, 2011 11.55 11.69 11.43 11.64 2,227,551 -0.08(-0.68%)
Jun 09, 2011 11.58 11.83 11.45 11.72 3,015,255 +0.21(+1.85%)
Jun 08, 2011 11.80 11.95 11.41 11.51 3,368,369 -0.53(-4.42%)
Jun 07, 2011 12.24 12.28 12.00 12.04 1,814,663 +0.05(+0.44%)
Jun 06, 2011 12.47 12.53 11.97 11.98 2,327,883 -0.57(-4.52%)
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.