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 30, 2003 11.53 11.70 11.41 11.65 1,416,409 -0.03(-0.23%)
May 29, 2003 11.38 11.87 11.22 11.68 1,601,134 +0.29(+2.58%)
May 28, 2003 11.56 11.70 11.21 11.38 2,391,975 -0.35(-2.96%)
May 27, 2003 11.93 11.99 11.60 11.73 1,580,559 +0.23(+2.01%)
May 23, 2003 11.49 11.61 11.45 11.50 921,374 +0.10(+0.86%)
May 22, 2003 12.04 12.04 11.35 11.40 1,662,521 -0.43(-3.61%)
May 21, 2003 11.76 12.08 11.70 11.83 1,616,986 -0.05(-0.45%)
May 20, 2003 12.14 12.16 11.68 11.88 1,820,375 -0.18(-1.48%)
May 19, 2003 12.00 12.10 11.79 12.06 2,525,544 +0.72(+6.35%)
May 16, 2003 11.75 11.83 11.34 11.34 1,533,450 -0.18(-1.54%)
May 15, 2003 11.38 11.68 11.36 11.52 2,602,784 +0.41(+3.68%)
May 14, 2003 10.77 11.11 10.73 11.11 1,459,245 +0.40(+3.74%)
May 13, 2003 10.95 11.02 10.63 10.71 2,095,157 -0.13(-1.23%)
May 12, 2003 10.70 10.85 10.68 10.84 1,671,853 +0.38(+3.66%)
May 09, 2003 10.32 10.51 10.31 10.46 1,270,698 +0.05(+0.51%)
May 08, 2003 10.24 10.45 10.02 10.41 1,566,842 +0.40(+4.00%)
May 07, 2003 10.24 10.27 9.917 10.01 1,720,536 -0.14(-1.40%)
May 06, 2003 10.28 10.28 9.882 10.15 1,447,665 -0.07(-0.70%)
May 05, 2003 9.962 10.31 9.917 10.22 1,472,962 +0.19(+1.86%)
May 02, 2003 9.748 10.13 9.499 10.03 3,093,659 +0.28(+2.92%)
May 01, 2003 9.250 9.810 9.250 9.748 2,385,454 +0.41(+4.38%)
Apr 30, 2003 9.472 9.517 9.197 9.339 2,438,409 +0.21(+2.34%)
Apr 29, 2003 9.526 9.588 9.019 9.126 4,482,298 -0.92(-9.12%)
Apr 28, 2003 10.04 10.17 9.810 10.04 1,834,204 -0.04(-0.35%)
Apr 25, 2003 10.42 10.45 10.08 10.08 1,812,617 -0.42(-3.98%)
Apr 24, 2003 11.21 11.22 10.50 10.50 1,717,500 -0.63(-5.68%)
Apr 23, 2003 11.12 11.29 11.07 11.13 2,035,118 +0.01(+0.08%)
Apr 22, 2003 11.20 11.24 10.90 11.12 1,690,404 +0.12(+1.05%)
Apr 21, 2003 10.89 11.11 10.69 11.00 1,269,124 +0.35(+3.26%)
Apr 17, 2003 10.76 10.91 10.55 10.66 1,316,008 -0.02(-0.17%)
Apr 16, 2003 10.49 10.79 10.41 10.67 1,524,455 +0.08(+0.76%)
Apr 15, 2003 10.48 10.65 10.35 10.59 713,488 +0.15(+1.45%)
Apr 14, 2003 10.42 10.53 10.40 10.44 721,246 -0.07(-0.68%)
Apr 11, 2003 10.41 10.73 10.35 10.51 1,295,658 -0.24(-2.23%)
Apr 10, 2003 10.98 11.06 10.74 10.75 1,372,223 -0.23(-2.11%)
Apr 09, 2003 10.46 11.05 10.29 10.98 2,091,784 +0.55(+5.29%)
Apr 08, 2003 10.41 10.58 10.18 10.43 976,578 +0.17(+1.65%)
Apr 07, 2003 9.926 10.36 9.917 10.26 1,635,313 -0.19(-1.79%)
Apr 04, 2003 10.21 10.54 10.10 10.45 867,632 +0.23(+2.26%)
Apr 03, 2003 10.22 10.34 10.10 10.22 1,366,714 -0.20(-1.88%)
Apr 02, 2003 10.20 10.52 10.19 10.42 1,421,131 -0.27(-2.50%)
Apr 01, 2003 10.89 10.89 10.58 10.68 1,016,378 -0.20(-1.80%)
Mar 31, 2003 11.02 11.24 10.88 10.88 1,953,493 +0.06(+0.58%)
Mar 28, 2003 10.02 10.91 9.855 10.82 2,483,719 +0.75(+7.42%)
Mar 27, 2003 10.24 10.36 9.971 10.07 1,364,466 -0.22(-2.16%)
Mar 26, 2003 10.41 10.50 10.10 10.29 1,580,671 +0.06(+0.61%)
Mar 25, 2003 10.67 10.72 10.14 10.23 1,754,377 -0.23(-2.21%)
Mar 24, 2003 10.58 10.73 10.27 10.46 1,568,304 +0.24(+2.35%)
Mar 21, 2003 10.54 10.66 10.18 10.22 2,071,209 -0.50(-4.65%)
Mar 20, 2003 10.87 11.08 10.68 10.72 1,280,704 -0.20(-1.79%)
Mar 19, 2003 11.34 11.34 10.74 10.91 82,243,488 -0.20(-1.84%)
Mar 18, 2003 10.90 11.15 10.76 11.12 944,535 +0.29(+2.71%)
Mar 17, 2003 11.47 11.51 10.81 10.82 1,765,171 -0.34(-3.03%)
Mar 14, 2003 10.87 11.28 10.81 11.16 1,238,543 +0.40(+3.72%)
Mar 13, 2003 10.56 11.04 10.24 10.76 1,956,529 -0.02(-0.17%)
Mar 12, 2003 10.18 10.81 10.12 10.78 2,454,487 +0.20(+1.85%)
Mar 11, 2003 10.75 10.94 10.55 10.58 2,104,151 -0.44(-4.03%)
Mar 10, 2003 11.72 11.82 10.91 11.03 2,345,766 -0.66(-5.63%)
Mar 07, 2003 12.16 12.19 11.66 11.69 1,704,570 -0.54(-4.44%)
Mar 06, 2003 12.10 12.27 12.03 12.23 848,518 +0.04(+0.37%)
Mar 05, 2003 12.35 12.40 12.11 12.19 608,365 -0.07(-0.58%)
Mar 04, 2003 12.27 12.34 12.11 12.26 1,430,575 +0.29(+2.45%)
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.