Skip to main content

Harmony Gold Mining ADR (NY: HMY )

8.170 +0.150 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.610 8.645 8.512 8.610 3,157,763 -0.03(-0.31%)
May 27, 2010 8.619 8.708 8.547 8.636 3,279,941 +0.03(+0.31%)
May 26, 2010 8.645 8.832 8.547 8.610 281 +0.02(+0.21%)
May 25, 2010 8.272 8.601 8.165 8.592 5,338,107 +0.42(+5.11%)
May 24, 2010 8.272 8.343 8.174 8.174 3,175,671 +0.13(+1.66%)
May 21, 2010 7.934 8.174 7.827 8.040 6,860,675 -0.18(-2.16%)
May 20, 2010 8.236 8.352 8.201 8.218 5,671,353 -0.38(-4.45%)
May 19, 2010 8.725 8.779 8.423 8.601 4,527,194 -0.38(-4.26%)
May 18, 2010 9.028 9.134 8.894 8.983 4,951,322 -0.15(-1.66%)
May 17, 2010 9.232 9.366 9.019 9.134 3,679,771 -0.10(-1.06%)
May 14, 2010 9.232 9.330 8.877 9.232 4,811,370 +0.10(+1.07%)
May 13, 2010 9.312 9.446 9.117 9.134 3,529,923 -0.14(-1.53%)
May 12, 2010 9.312 9.437 9.170 9.277 6,230,492 +0.17(+1.86%)
May 11, 2010 8.948 9.197 8.894 9.108 9,561,038 +0.74(+8.82%)
May 10, 2010 8.423 8.476 8.334 8.370 5,624,442 +0.04(+0.53%)
May 07, 2010 8.627 8.654 8.254 8.325 6,803,192 -0.18(-2.09%)
May 06, 2010 8.325 8.601 8.236 8.503 8,141,285 +0.18(+2.14%)
May 05, 2010 8.387 8.592 8.316 8.325 4,256,371 -0.21(-2.50%)
May 04, 2010 8.627 8.690 8.325 8.539 5,080,952 -0.04(-0.41%)
May 03, 2010 8.734 8.788 8.574 8.574 2,038,996 -0.12(-1.33%)
Apr 30, 2010 8.681 8.850 8.627 8.690 3,717,568 +0.12(+1.35%)
Apr 29, 2010 8.512 8.663 8.494 8.574 3,802,358 -0.05(-0.62%)
Apr 28, 2010 8.361 8.716 8.298 8.627 4,965,175 +0.20(+2.43%)
Apr 27, 2010 8.387 8.530 8.192 8.423 4,978,484 -0.07(-0.84%)
Apr 26, 2010 8.565 8.574 8.414 8.494 1,812,197 +0.00(+0.00%)
Apr 23, 2010 8.281 8.521 8.201 8.494 2,373,598 +0.22(+2.69%)
Apr 22, 2010 8.201 8.290 8.147 8.272 4,137,634 -0.04(-0.53%)
Apr 21, 2010 8.272 8.361 8.218 8.316 2,127,173 +0.04(+0.54%)
Apr 20, 2010 8.405 8.467 8.254 8.272 2,048,444 -0.09(-1.06%)
Apr 19, 2010 8.227 8.370 8.201 8.361 5,245,606 +0.02(+0.21%)
Apr 16, 2010 8.512 8.530 8.227 8.343 3,983,151 -0.28(-3.20%)
Apr 15, 2010 8.627 8.734 8.539 8.619 1,941,868 -0.06(-0.72%)
Apr 14, 2010 8.725 8.770 8.583 8.681 2,224,355 +0.05(+0.62%)
Apr 13, 2010 8.805 8.805 8.521 8.627 2,818,274 -0.23(-2.61%)
Apr 12, 2010 8.948 9.046 8.841 8.859 2,137,533 -0.20(-2.26%)
Apr 09, 2010 9.010 9.179 8.948 9.063 2,978,214 +0.12(+1.39%)
Apr 08, 2010 8.859 8.983 8.805 8.939 2,941,431 -0.15(-1.66%)
Apr 07, 2010 9.019 9.215 8.948 9.090 3,824,962 +0.03(+0.29%)
Apr 06, 2010 8.877 9.134 8.841 9.063 2,829,240 +0.02(+0.20%)
Apr 05, 2010 8.939 9.081 8.850 9.046 2,752,224 +0.21(+2.42%)
Apr 01, 2010 8.467 8.832 8.832 8.832 4,602,599 +0.40(+4.75%)
Mar 31, 2010 8.405 8.467 8.321 8.432 2,017,942 +0.07(+0.85%)
Mar 30, 2010 8.565 8.565 8.334 8.361 2,629,518 -0.17(-1.98%)
Mar 29, 2010 8.494 8.592 8.476 8.530 1,908,592 +0.12(+1.48%)
Mar 26, 2010 8.352 8.459 8.298 8.405 2,414,556 +0.16(+1.94%)
Mar 25, 2010 8.325 8.370 8.214 8.245 2,787,828 -0.03(-0.32%)
Mar 24, 2010 8.396 8.432 8.218 8.272 3,201,504 -0.28(-3.23%)
Mar 23, 2010 8.512 8.619 8.432 8.547 2,831,537 -0.03(-0.31%)
Mar 22, 2010 8.414 8.619 8.378 8.574 1,919,721 +0.07(+0.84%)
Mar 19, 2010 8.636 8.690 8.476 8.503 3,072,938 -0.26(-2.94%)
Mar 18, 2010 8.690 8.796 8.574 8.761 3,175,754 +0.20(+2.39%)
Mar 17, 2010 8.690 8.743 8.556 8.556 2,415,129 -0.13(-1.54%)
Mar 16, 2010 8.645 8.699 8.530 8.690 2,391,738 +0.16(+1.88%)
Mar 15, 2010 8.459 8.530 8.459 8.530 1,302,117 +0.00(+0.00%)
Mar 12, 2010 8.636 8.681 8.476 8.530 2,128,568 -0.03(-0.31%)
Mar 11, 2010 8.370 8.556 8.307 8.556 2,464,959 +0.11(+1.26%)
Mar 10, 2010 8.645 8.708 8.387 8.450 2,917,711 -0.09(-1.04%)
Mar 09, 2010 8.636 8.654 8.441 8.539 2,044,916 -0.19(-2.14%)
Mar 08, 2010 8.912 8.939 8.699 8.725 2,375,380 -0.08(-0.91%)
Mar 05, 2010 8.708 8.868 8.699 8.805 2,487,325 +0.07(+0.81%)
Mar 04, 2010 8.859 8.921 8.574 8.734 3,537,447 -0.15(-1.70%)
Mar 03, 2010 8.832 8.939 8.743 8.885 2,631,987 +0.21(+2.46%)
Mar 02, 2010 8.539 8.796 8.476 8.672 4,185,716 +0.28(+3.39%)
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.