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 (%)
Sep 30, 2021 2.990 3.106 2.970 3.048 7,597,749 +0.14(+4.65%)
Sep 29, 2021 3.028 3.033 2.903 2.912 6,435,081 -0.16(-5.35%)
Sep 28, 2021 3.043 3.101 3.019 3.077 5,526,409 -0.05(-1.55%)
Sep 27, 2021 3.106 3.193 3.082 3.125 4,498,322 +0.05(+1.57%)
Sep 24, 2021 3.106 3.154 3.077 3.077 6,071,812 -0.04(-1.24%)
Sep 23, 2021 3.125 3.135 3.048 3.115 7,120,688 -0.04(-1.23%)
Sep 22, 2021 3.174 3.256 3.140 3.154 5,373,744 -0.02(-0.61%)
Sep 21, 2021 3.222 3.246 3.145 3.174 4,387,052 -0.02(-0.61%)
Sep 20, 2021 3.106 3.203 3.077 3.193 5,597,133 +0.07(+2.17%)
Sep 17, 2021 3.067 3.135 3.057 3.125 10,636,126 +0.02(+0.62%)
Sep 16, 2021 3.125 3.125 3.028 3.106 8,504,308 -0.19(-5.87%)
Sep 15, 2021 3.270 3.338 3.251 3.299 5,390,158 -0.05(-1.45%)
Sep 14, 2021 3.309 3.367 3.212 3.348 9,203,642 +0.15(+4.85%)
Sep 13, 2021 3.057 3.251 3.038 3.193 10,131,729 +0.16(+5.43%)
Sep 10, 2021 3.077 3.096 3.009 3.028 6,108,178 -0.04(-1.26%)
Sep 09, 2021 3.106 3.106 3.014 3.067 9,456,838 -0.06(-1.86%)
Sep 08, 2021 3.164 3.159 3.057 3.125 6,696,194 -0.04(-1.22%)
Sep 07, 2021 3.290 3.319 3.164 3.164 9,373,127 -0.23(-6.84%)
Sep 03, 2021 3.396 3.469 3.367 3.396 9,861,690 -0.02(-0.57%)
Sep 02, 2021 3.483 3.483 3.357 3.415 9,838,034 -0.15(-4.34%)
Sep 01, 2021 3.667 3.675 3.570 3.570 4,947,550 -0.09(-2.38%)
Aug 31, 2021 3.532 3.667 3.517 3.657 7,345,879 -0.01(-0.26%)
Aug 30, 2021 3.715 3.725 3.638 3.667 4,398,830 -0.05(-1.30%)
Aug 27, 2021 3.483 3.725 3.464 3.715 7,760,114 +0.27(+7.87%)
Aug 26, 2021 3.415 3.517 3.396 3.444 4,383,212 -0.04(-1.11%)
Aug 25, 2021 3.580 3.580 3.454 3.483 4,431,243 -0.14(-3.74%)
Aug 24, 2021 3.628 3.648 3.570 3.619 3,908,981 -0.02(-0.53%)
Aug 23, 2021 3.590 3.691 3.536 3.638 4,848,405 +0.17(+5.03%)
Aug 20, 2021 3.406 3.512 3.386 3.464 3,781,936 +0.09(+2.58%)
Aug 19, 2021 3.454 3.454 3.367 3.377 3,918,004 -0.04(-1.13%)
Aug 18, 2021 3.532 3.532 3.377 3.415 4,678,983 -0.11(-3.02%)
Aug 17, 2021 3.522 3.628 3.507 3.522 6,100,481 -0.01(-0.27%)
Aug 16, 2021 3.512 3.551 3.483 3.532 3,633,055 +0.08(+2.24%)
Aug 13, 2021 3.444 3.483 3.406 3.454 3,702,056 +0.08(+2.29%)
Aug 12, 2021 3.464 3.464 3.357 3.377 3,430,457 -0.13(-3.59%)
Aug 11, 2021 3.473 3.550 3.473 3.503 4,408,363 +0.13(+3.72%)
Aug 10, 2021 3.406 3.435 3.348 3.377 5,144,895 -0.09(-2.51%)
Aug 09, 2021 3.522 3.590 3.435 3.464 7,728,780 -0.16(-4.53%)
Aug 06, 2021 3.754 3.769 3.609 3.628 8,552,380 -0.25(-6.48%)
Aug 05, 2021 4.044 4.054 3.870 3.880 4,715,261 -0.20(-4.98%)
Aug 04, 2021 4.160 4.209 4.054 4.083 4,564,761 +0.01(+0.24%)
Aug 03, 2021 3.996 4.098 3.986 4.073 1,838,676 +0.05(+1.20%)
Aug 02, 2021 3.977 4.044 3.938 4.025 2,797,774 +0.06(+1.46%)
Jul 30, 2021 4.025 4.064 3.943 3.967 5,146,233 -0.15(-3.53%)
Jul 29, 2021 4.122 4.185 4.102 4.112 4,371,584 +0.12(+2.91%)
Jul 28, 2021 3.899 4.006 3.872 3.996 2,972,814 +0.06(+1.47%)
Jul 27, 2021 3.948 3.948 3.861 3.938 3,254,635 +0.04(+0.99%)
Jul 26, 2021 3.831 3.938 3.831 3.899 3,943,037 +0.12(+3.07%)
Jul 23, 2021 3.890 3.919 3.783 3.783 5,092,464 -0.15(-3.69%)
Jul 22, 2021 3.948 3.957 3.861 3.928 2,945,771 -0.04(-0.98%)
Jul 21, 2021 3.880 3.991 3.880 3.967 3,311,714 +0.02(+0.49%)
Jul 20, 2021 3.977 4.044 3.928 3.948 4,517,457 +0.03(+0.74%)
Jul 19, 2021 3.841 3.923 3.812 3.919 5,961,760 +0.01(+0.25%)
Jul 16, 2021 4.006 4.030 3.880 3.909 5,616,057 -0.13(-3.12%)
Jul 15, 2021 3.986 4.035 3.957 4.035 6,169,002 +0.06(+1.46%)
Jul 14, 2021 3.996 4.035 3.909 3.977 7,938,153 +0.11(+2.75%)
Jul 13, 2021 3.773 4.015 3.766 3.870 12,909,640 +0.17(+4.71%)
Jul 12, 2021 3.657 3.802 3.628 3.696 10,117,664 +0.00(+0.00%)
Jul 09, 2021 3.609 3.720 3.609 3.696 6,286,577 +0.08(+2.14%)
Jul 08, 2021 3.822 3.841 3.599 3.619 8,221,751 -0.16(-4.35%)
Jul 07, 2021 3.822 3.831 3.719 3.783 4,627,257 +0.04(+1.03%)
Jul 06, 2021 3.841 3.909 3.706 3.744 8,414,605 +0.01(+0.26%)
Jul 02, 2021 3.754 3.764 3.638 3.735 5,049,096 +0.06(+1.58%)
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.