Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmony Gold Mining ADR (NY: HMY )

8.970 -0.060 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.096 5.115 4.962 5.010 7,170,389 -0.14(-2.77%)
Sep 29, 2020 5.067 5.191 5.019 5.153 5,167,901 +0.23(+4.63%)
Sep 28, 2020 5.019 5.029 4.829 4.924 6,298,988 +0.06(+1.17%)
Sep 25, 2020 4.839 4.929 4.782 4.867 4,239,151 -0.02(-0.39%)
Sep 24, 2020 4.649 4.972 4.620 4.886 8,636,431 +0.14(+3.01%)
Sep 23, 2020 4.896 4.934 4.706 4.744 9,511,991 -0.28(-5.49%)
Sep 22, 2020 5.000 5.077 4.924 5.019 6,032,816 -0.01(-0.19%)
Sep 21, 2020 5.048 5.162 4.924 5.029 10,042,433 -0.23(-4.34%)
Sep 18, 2020 5.514 5.514 5.229 5.257 14,208,416 -0.23(-4.16%)
Sep 17, 2020 5.504 5.552 5.400 5.485 9,771,665 -0.32(-5.56%)
Sep 16, 2020 6.056 6.084 5.790 5.809 6,813,546 -0.24(-3.93%)
Sep 15, 2020 6.208 6.293 5.989 6.046 7,841,045 +0.16(+2.75%)
Sep 14, 2020 5.742 5.894 5.742 5.885 6,143,472 +0.18(+3.17%)
Sep 11, 2020 5.989 6.094 5.618 5.704 7,376,334 -0.23(-3.85%)
Sep 10, 2020 5.970 6.056 5.866 5.932 8,948,925 -0.01(-0.16%)
Sep 09, 2020 5.618 5.961 5.618 5.942 7,626,789 +0.47(+8.51%)
Sep 08, 2020 5.381 5.609 5.271 5.476 8,494,389 -0.18(-3.19%)
Sep 04, 2020 5.675 5.742 5.390 5.656 9,886,165 -0.08(-1.33%)
Sep 03, 2020 5.580 5.790 5.485 5.732 8,142,744 +0.00(+0.00%)
Sep 02, 2020 5.747 5.747 5.538 5.732 8,047,522 -0.19(-3.21%)
Sep 01, 2020 6.274 6.274 5.809 5.923 9,225,687 -0.24(-3.86%)
Aug 31, 2020 6.274 6.379 6.132 6.160 10,539,038 +0.00(+0.00%)
Aug 28, 2020 5.847 6.208 5.828 6.160 10,983,716 +0.69(+12.70%)
Aug 27, 2020 5.856 5.856 5.390 5.466 8,221,262 -0.20(-3.52%)
Aug 26, 2020 5.371 5.694 5.371 5.666 7,345,116 +0.16(+2.94%)
Aug 25, 2020 5.609 5.609 5.333 5.504 6,268,620 -0.12(-2.20%)
Aug 24, 2020 5.837 5.866 5.599 5.628 9,655,669 +0.15(+2.78%)
Aug 21, 2020 5.495 5.571 5.390 5.476 5,456,409 -0.17(-3.03%)
Aug 20, 2020 5.533 5.694 5.440 5.647 6,390,851 +0.04(+0.68%)
Aug 19, 2020 5.809 5.875 5.552 5.609 8,506,943 -0.27(-4.53%)
Aug 18, 2020 6.160 6.246 5.799 5.875 8,595,904 -0.07(-1.12%)
Aug 17, 2020 5.866 5.989 5.818 5.942 8,092,950 +0.29(+5.04%)
Aug 14, 2020 5.647 5.694 5.476 5.656 5,676,781 +0.02(+0.34%)
Aug 13, 2020 5.514 5.732 5.485 5.637 7,518,024 +0.20(+3.67%)
Aug 12, 2020 5.618 5.704 5.428 5.438 9,895,989 -0.02(-0.35%)
Aug 11, 2020 5.609 5.704 5.409 5.457 10,661,123 -0.47(-7.87%)
Aug 10, 2020 6.094 6.246 5.913 5.923 5,291,892 -0.15(-2.50%)
Aug 07, 2020 6.198 6.293 5.942 6.075 7,653,194 -0.29(-4.48%)
Aug 06, 2020 6.674 6.683 6.236 6.360 7,345,346 -0.24(-3.60%)
Aug 05, 2020 6.712 6.854 6.398 6.598 10,826,058 +0.07(+1.02%)
Aug 04, 2020 6.018 6.531 5.961 6.531 9,817,576 +0.49(+8.19%)
Aug 03, 2020 6.179 6.198 5.847 6.037 7,559,094 -0.10(-1.55%)
Jul 31, 2020 6.246 6.274 6.065 6.132 10,403,488 +0.07(+1.10%)
Jul 30, 2020 6.303 6.503 6.037 6.065 14,718,198 -0.44(-6.73%)
Jul 29, 2020 6.674 6.712 6.312 6.503 12,688,894 -0.24(-3.53%)
Jul 28, 2020 6.750 6.864 6.541 6.740 13,329,287 -0.01(-0.14%)
Jul 27, 2020 7.082 7.235 6.664 6.750 25,989,866 +0.07(+1.00%)
Jul 24, 2020 6.445 6.712 6.360 6.683 13,259,288 +0.53(+8.66%)
Jul 23, 2020 6.255 6.479 5.970 6.151 14,187,265 +0.05(+0.78%)
Jul 22, 2020 6.141 6.160 5.923 6.103 12,293,440 +0.08(+1.26%)
Jul 21, 2020 6.474 6.541 6.008 6.027 16,895,734 -0.21(-3.35%)
Jul 20, 2020 6.331 6.407 6.132 6.236 10,747,339 +0.13(+2.18%)
Jul 17, 2020 5.809 6.122 5.761 6.103 11,948,833 +0.56(+10.12%)
Jul 16, 2020 5.713 5.752 5.476 5.542 10,398,170 -0.18(-3.16%)
Jul 15, 2020 5.809 5.809 5.580 5.723 10,794,372 -0.02(-0.33%)
Jul 14, 2020 5.447 5.742 5.409 5.742 13,931,986 +0.54(+10.42%)
Jul 13, 2020 5.780 5.799 5.167 5.200 13,803,487 -0.33(-6.01%)
Jul 10, 2020 5.561 5.675 5.395 5.533 10,789,851 +0.29(+5.63%)
Jul 09, 2020 5.561 5.580 5.115 5.238 16,141,306 -0.27(-4.84%)
Jul 08, 2020 5.086 5.514 5.019 5.504 17,325,802 +0.70(+14.65%)
Jul 07, 2020 4.506 4.839 4.487 4.801 10,145,267 +0.31(+6.99%)
Jul 06, 2020 4.440 4.516 4.373 4.487 6,854,060 +0.20(+4.66%)
Jul 02, 2020 4.249 4.439 4.249 4.287 10,287,885 +0.06(+1.35%)
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.