Skip to main content

Harmony Gold Mining ADR (NY: HMY )

9.800 -0.280 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 4.499 4.683 4.489 4.664 3,955,712 +0.27(+6.17%)
Apr 30, 2021 4.431 4.499 4.383 4.393 2,977,643 -0.09(-1.94%)
Apr 29, 2021 4.596 4.596 4.412 4.480 4,460,753 -0.19(-4.14%)
Apr 28, 2021 4.576 4.683 4.547 4.673 4,356,192 +0.06(+1.26%)
Apr 27, 2021 4.809 4.809 4.596 4.615 4,025,794 -0.11(-2.25%)
Apr 26, 2021 4.789 4.809 4.712 4.722 4,507,066 +0.09(+1.88%)
Apr 23, 2021 4.693 4.770 4.615 4.635 4,866,550 +0.05(+1.05%)
Apr 22, 2021 4.625 4.693 4.509 4.586 5,116,862 -0.12(-2.47%)
Apr 21, 2021 4.557 4.702 4.528 4.702 4,839,041 +0.19(+4.29%)
Apr 20, 2021 4.451 4.591 4.422 4.509 5,134,391 -0.03(-0.64%)
Apr 19, 2021 4.557 4.576 4.470 4.538 3,102,889 -0.03(-0.64%)
Apr 16, 2021 4.480 4.576 4.431 4.567 4,230,300 +0.12(+2.61%)
Apr 15, 2021 4.228 4.509 4.228 4.451 7,429,745 +0.31(+7.55%)
Apr 14, 2021 4.252 4.271 4.129 4.138 5,778,239 -0.21(-4.81%)
Apr 13, 2021 4.300 4.376 4.271 4.347 6,802,414 -0.01(-0.22%)
Apr 12, 2021 4.500 4.528 4.290 4.357 6,626,595 -0.29(-6.15%)
Apr 09, 2021 4.500 4.671 4.481 4.642 6,025,922 -0.06(-1.21%)
Apr 08, 2021 4.661 4.785 4.642 4.699 4,468,500 +0.11(+2.49%)
Apr 07, 2021 4.642 4.690 4.566 4.585 5,561,044 -0.11(-2.43%)
Apr 06, 2021 4.633 4.795 4.633 4.699 6,534,535 +0.11(+2.49%)
Apr 05, 2021 4.652 4.671 4.547 4.585 3,345,814 -0.05(-1.03%)
Apr 01, 2021 4.395 4.671 4.376 4.633 8,850,773 +0.49(+11.70%)
Mar 31, 2021 4.053 4.233 4.043 4.148 6,199,476 +0.10(+2.59%)
Mar 30, 2021 4.100 4.148 4.015 4.043 4,411,071 -0.24(-5.56%)
Mar 29, 2021 4.129 4.290 4.110 4.281 5,640,698 +0.10(+2.27%)
Mar 26, 2021 3.957 4.186 3.957 4.186 6,432,520 +0.24(+6.02%)
Mar 25, 2021 3.881 3.948 3.862 3.948 3,867,525 +0.07(+1.72%)
Mar 24, 2021 3.948 3.976 3.862 3.881 3,181,218 -0.08(-1.92%)
Mar 23, 2021 4.205 4.214 3.948 3.957 6,587,858 -0.28(-6.52%)
Mar 22, 2021 4.309 4.367 4.214 4.233 3,125,735 -0.09(-1.98%)
Mar 19, 2021 4.186 4.328 4.176 4.319 8,682,584 +0.04(+0.89%)
Mar 18, 2021 4.262 4.347 4.214 4.281 4,781,224 -0.07(-1.53%)
Mar 17, 2021 4.252 4.367 4.162 4.347 4,802,059 +0.08(+1.78%)
Mar 16, 2021 4.252 4.338 4.238 4.271 3,781,352 +0.02(+0.45%)
Mar 15, 2021 4.186 4.328 4.176 4.252 5,218,855 +0.11(+2.76%)
Mar 12, 2021 4.100 4.195 4.081 4.138 4,132,105 -0.11(-2.68%)
Mar 11, 2021 4.347 4.386 4.214 4.252 7,091,260 -0.10(-2.40%)
Mar 10, 2021 4.309 4.376 4.290 4.357 5,694,891 +0.06(+1.33%)
Mar 09, 2021 4.281 4.405 4.233 4.300 6,483,658 +0.19(+4.63%)
Mar 08, 2021 4.034 4.167 4.024 4.110 5,123,925 -0.01(-0.23%)
Mar 05, 2021 3.995 4.148 3.920 4.119 6,128,412 +0.12(+3.10%)
Mar 04, 2021 3.938 4.148 3.891 3.995 10,518,938 +0.06(+1.45%)
Mar 03, 2021 3.815 4.034 3.758 3.938 8,404,861 +0.02(+0.49%)
Mar 02, 2021 3.710 3.986 3.691 3.919 9,759,534 +0.29(+7.85%)
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.