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

Harmony Gold Mining ADR (NY: HMY )

10.33 -0.13 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2003 10.99 11.04 10.78 10.92 797,421 -0.06(-0.56%)
Jul 30, 2003 10.89 10.98 10.73 10.98 830,652 +0.19(+1.78%)
Jul 29, 2003 10.83 11.05 10.70 10.79 990,159 -0.30(-2.68%)
Jul 28, 2003 11.21 11.30 10.88 11.08 1,416,085 +0.04(+0.39%)
Jul 25, 2003 11.04 11.07 10.75 11.04 1,876,158 +0.17(+1.52%)
Jul 24, 2003 10.37 10.87 10.31 10.87 2,442,798 +0.37(+3.49%)
Jul 23, 2003 10.08 10.61 10.08 10.51 2,711,050 +0.60(+6.08%)
Jul 22, 2003 10.12 10.21 9.870 9.905 2,533,437 -0.33(-3.24%)
Jul 21, 2003 9.730 10.45 9.730 10.24 3,410,727 +0.39(+3.99%)
Jul 18, 2003 9.669 9.957 9.573 9.844 2,711,966 +0.07(+0.71%)
Jul 17, 2003 9.730 9.949 9.687 9.774 2,471,330 -0.04(-0.44%)
Jul 16, 2003 9.600 9.853 9.512 9.818 4,464,942 -0.32(-3.18%)
Jul 15, 2003 10.99 11.02 10.05 10.14 3,640,248 -0.82(-7.48%)
Jul 14, 2003 11.15 11.21 10.93 10.96 662,207 -0.10(-0.87%)
Jul 11, 2003 10.95 11.09 10.20 11.06 1,004,826 +0.01(+0.08%)
Jul 10, 2003 11.01 11.19 10.95 11.05 1,418,491 -0.04(-0.39%)
Jul 09, 2003 11.30 11.38 11.06 11.09 1,081,715 -0.12(-1.09%)
Jul 08, 2003 11.04 11.43 11.04 11.21 1,452,065 -0.20(-1.76%)
Jul 07, 2003 11.21 11.47 11.19 11.41 2,781,636 -0.43(-3.61%)
Jul 03, 2003 12.10 12.25 11.83 11.84 1,122,050 -0.29(-2.37%)
Jul 02, 2003 12.28 12.35 12.04 12.13 1,254,629 -0.22(-1.77%)
Jul 01, 2003 11.96 12.35 11.87 12.35 1,549,809 +0.59(+5.05%)
Jun 30, 2003 11.30 11.82 11.29 11.76 1,701,295 +0.20(+1.74%)
Jun 27, 2003 11.55 11.63 11.47 11.55 1,917,409 -0.23(-1.93%)
Jun 26, 2003 11.88 12.04 11.72 11.78 1,627,386 -0.38(-3.09%)
Jun 25, 2003 12.00 12.28 11.93 12.16 1,569,519 +0.25(+2.13%)
Jun 24, 2003 12.09 12.14 11.84 11.90 1,233,087 -0.26(-2.15%)
Jun 23, 2003 12.58 12.58 12.13 12.17 1,288,662 -0.44(-3.46%)
Jun 20, 2003 12.74 12.80 12.51 12.60 1,031,067 -0.23(-1.77%)
Jun 19, 2003 12.65 13.00 12.52 12.83 1,116,779 +0.17(+1.38%)
Jun 18, 2003 12.56 12.80 12.46 12.65 1,281,787 -0.10(-0.82%)
Jun 17, 2003 12.34 12.84 12.17 12.76 1,866,876 +0.50(+4.06%)
Jun 16, 2003 12.17 12.37 12.14 12.26 1,436,825 +0.10(+0.79%)
Jun 13, 2003 11.65 12.29 11.62 12.17 1,901,252 +0.56(+4.81%)
Jun 12, 2003 11.29 11.65 11.23 11.61 1,077,246 +0.21(+1.84%)
Jun 11, 2003 11.34 11.43 11.28 11.40 844,861 +0.10(+0.85%)
Jun 10, 2003 11.21 11.30 11.14 11.30 1,296,454 -0.17(-1.45%)
Jun 09, 2003 11.61 11.69 11.39 11.47 686,041 -0.10(-0.83%)
Jun 06, 2003 11.59 11.77 11.48 11.56 1,194,356 -0.34(-2.86%)
Jun 05, 2003 11.62 11.90 11.55 11.90 1,685,368 +0.45(+3.96%)
Jun 04, 2003 11.28 11.55 11.28 11.45 1,179,574 +0.12(+1.08%)
Jun 03, 2003 11.35 11.58 11.28 11.33 1,058,454 -0.03(-0.31%)
Jun 02, 2003 11.21 11.47 11.20 11.36 1,516,923 -0.07(-0.61%)
May 30, 2003 11.31 11.48 11.20 11.43 1,443,586 -0.03(-0.23%)
May 29, 2003 11.17 11.65 11.01 11.46 1,631,855 +0.29(+2.58%)
May 28, 2003 11.34 11.48 11.00 11.17 2,437,871 -0.34(-2.96%)
May 27, 2003 11.70 11.76 11.38 11.51 1,610,885 +0.23(+2.01%)
May 23, 2003 11.28 11.39 11.23 11.28 939,053 +0.10(+0.86%)
May 22, 2003 11.82 11.82 11.14 11.19 1,694,420 -0.42(-3.61%)
May 21, 2003 11.54 11.85 11.48 11.61 1,648,012 -0.05(-0.45%)
May 20, 2003 11.91 11.93 11.46 11.66 1,855,302 -0.17(-1.47%)
May 19, 2003 11.77 11.87 11.57 11.83 2,574,002 +0.71(+6.35%)
May 16, 2003 11.53 11.61 11.13 11.13 1,562,873 -0.17(-1.54%)
May 15, 2003 11.16 11.46 11.14 11.30 2,652,724 +0.40(+3.68%)
May 14, 2003 10.57 10.90 10.52 10.90 1,487,244 +0.39(+3.74%)
May 13, 2003 10.74 10.81 10.43 10.51 2,135,357 -0.13(-1.23%)
May 12, 2003 10.50 10.65 10.48 10.64 1,703,931 +0.38(+3.66%)
May 09, 2003 10.12 10.32 10.11 10.26 1,295,079 +0.05(+0.51%)
May 08, 2003 10.04 10.25 9.826 10.21 1,596,905 +0.39(+4.00%)
May 07, 2003 10.04 10.08 9.730 9.818 1,753,548 -0.14(-1.40%)
May 06, 2003 10.09 10.09 9.696 9.957 1,475,441 -0.07(-0.70%)
May 05, 2003 9.774 10.11 9.730 10.03 1,501,224 +0.18(+1.86%)
May 02, 2003 9.565 9.940 9.320 9.844 3,153,018 +0.28(+2.92%)
May 01, 2003 9.076 9.626 9.076 9.565 2,431,224 +0.40(+4.38%)
Apr 30, 2003 9.294 9.338 9.024 9.163 2,485,196 +0.21(+2.34%)
Apr 29, 2003 9.346 9.408 8.849 8.954 4,568,301 -0.90(-9.12%)
Apr 28, 2003 9.853 9.975 9.626 9.853 1,869,397 -0.03(-0.35%)
Apr 25, 2003 10.22 10.25 9.888 9.888 1,847,396 -0.41(-3.98%)
Apr 24, 2003 11.00 11.00 10.30 10.30 1,750,454 -0.62(-5.68%)
Apr 23, 2003 10.91 11.07 10.87 10.92 2,074,167 +0.01(+0.08%)
Apr 22, 2003 10.99 11.03 10.69 10.91 1,722,838 +0.11(+1.05%)
Apr 21, 2003 10.68 10.90 10.49 10.80 1,293,475 +0.34(+3.25%)
Apr 17, 2003 10.56 10.71 10.35 10.45 1,341,258 -0.02(-0.17%)
Apr 16, 2003 10.29 10.59 10.21 10.47 1,553,705 +0.08(+0.76%)
Apr 15, 2003 10.28 10.45 10.16 10.39 727,178 +0.15(+1.45%)
Apr 14, 2003 10.23 10.33 10.20 10.25 735,085 -0.07(-0.68%)
Apr 11, 2003 10.21 10.52 10.16 10.32 1,320,518 -0.24(-2.23%)
Apr 10, 2003 10.77 10.86 10.53 10.55 1,398,553 -0.23(-2.11%)
Apr 09, 2003 10.26 10.84 10.10 10.78 2,131,919 +0.54(+5.29%)
Apr 08, 2003 10.21 10.38 9.992 10.24 995,315 +0.17(+1.65%)
Apr 07, 2003 9.739 10.17 9.730 10.07 1,666,690 -0.18(-1.79%)
Apr 04, 2003 10.02 10.34 9.914 10.25 884,279 +0.23(+2.26%)
Apr 03, 2003 10.03 10.15 9.905 10.03 1,392,938 -0.19(-1.88%)
Apr 02, 2003 10.01 10.32 10.00 10.22 1,448,399 -0.26(-2.50%)
Apr 01, 2003 10.68 10.68 10.38 10.48 1,035,880 -0.19(-1.80%)
Mar 31, 2003 10.81 11.03 10.67 10.67 1,990,975 +0.06(+0.58%)
Mar 28, 2003 9.835 10.71 9.669 10.61 2,531,375 +0.73(+7.42%)
Mar 27, 2003 10.04 10.17 9.783 9.879 1,390,646 -0.22(-2.16%)
Mar 26, 2003 10.21 10.30 9.905 10.10 1,611,000 +0.06(+0.61%)
Mar 25, 2003 10.47 10.52 9.949 10.04 1,788,039 -0.23(-2.21%)
Mar 24, 2003 10.38 10.52 10.08 10.26 1,598,395 +0.24(+2.35%)
Mar 21, 2003 10.34 10.45 9.992 10.03 2,110,950 -0.49(-4.65%)
Mar 20, 2003 10.66 10.87 10.48 10.52 1,305,278 -0.19(-1.79%)
Mar 19, 2003 11.13 11.13 10.53 10.71 83,821,512 -0.20(-1.84%)
Mar 18, 2003 10.70 10.94 10.56 10.91 962,658 +0.29(+2.71%)
Mar 17, 2003 11.26 11.29 10.60 10.62 1,799,039 -0.33(-3.03%)
Mar 14, 2003 10.66 11.07 10.60 10.95 1,262,307 +0.39(+3.72%)
Mar 13, 2003 10.36 10.83 10.04 10.56 1,994,069 -0.02(-0.17%)
Mar 12, 2003 9.992 10.60 9.931 10.58 2,501,582 +0.19(+1.85%)
Mar 11, 2003 10.55 10.73 10.35 10.38 2,144,524 -0.44(-4.03%)
Mar 10, 2003 11.50 11.60 10.71 10.82 2,390,775 -0.65(-5.63%)
Mar 07, 2003 11.93 11.96 11.44 11.47 1,737,276 -0.53(-4.44%)
Mar 06, 2003 11.87 12.04 11.81 12.00 864,799 +0.04(+0.37%)
Mar 05, 2003 12.11 12.17 11.89 11.96 620,038 -0.07(-0.58%)
Mar 04, 2003 12.03 12.10 11.88 12.03 1,458,024 +0.29(+2.45%)
Mar 03, 2003 11.96 12.03 11.73 11.74 1,973,329 -0.66(-5.35%)
Feb 28, 2003 11.99 12.44 11.87 12.40 1,851,177 +0.32(+2.67%)
Feb 27, 2003 12.61 12.65 11.89 12.08 1,848,771 -0.58(-4.55%)
Feb 26, 2003 12.52 12.70 12.17 12.65 1,827,916 +0.16(+1.26%)
Feb 25, 2003 13.02 13.09 12.42 12.50 1,603,208 -0.38(-2.91%)
Feb 24, 2003 12.99 13.15 12.72 12.87 1,444,503 +0.12(+0.96%)
Feb 21, 2003 13.34 13.35 12.74 12.75 1,650,533 -0.45(-3.37%)
Feb 20, 2003 13.24 13.44 13.02 13.20 1,686,743 +0.28(+2.16%)
Feb 19, 2003 12.65 13.05 12.51 12.92 1,300,121 +0.48(+3.86%)
Feb 18, 2003 12.64 12.76 12.39 12.44 1,441,523 -0.09(-0.70%)
Feb 14, 2003 12.83 12.99 12.41 12.52 1,660,387 -0.48(-3.69%)
Feb 13, 2003 12.48 13.04 12.36 13.00 2,080,698 +0.83(+6.81%)
Feb 12, 2003 12.74 12.74 12.17 12.17 2,548,219 -0.57(-4.45%)
Feb 11, 2003 12.09 12.90 12.09 12.74 2,388,139 +0.65(+5.42%)
Feb 10, 2003 12.66 12.78 12.06 12.09 2,789,772 -0.68(-5.33%)
Feb 07, 2003 12.66 13.38 12.65 12.77 3,210,541 -0.71(-5.25%)
Feb 06, 2003 13.57 13.61 13.32 13.47 2,000,601 +0.23(+1.71%)
Feb 05, 2003 14.01 14.22 13.22 13.25 3,099,161 -0.85(-6.01%)
Feb 04, 2003 13.87 14.31 13.75 14.09 2,622,931 +0.75(+5.62%)
Feb 03, 2003 13.50 13.70 13.28 13.34 1,340,227 -0.24(-1.80%)
Jan 31, 2003 13.61 13.77 13.27 13.59 1,575,248 -0.04(-0.26%)
Jan 30, 2003 13.53 13.88 13.35 13.62 2,863,682 -0.14(-1.01%)
Jan 29, 2003 13.96 14.03 13.58 13.76 3,185,446 -0.37(-2.59%)
Jan 28, 2003 14.31 14.49 13.83 14.13 3,438,916 -0.54(-3.69%)
Jan 27, 2003 15.10 15.36 14.44 14.67 3,685,511 -0.43(-2.83%)
Jan 24, 2003 15.13 15.46 15.03 15.10 3,695,594 -0.17(-1.09%)
Jan 23, 2003 14.89 15.45 14.78 15.26 2,887,516 +0.66(+4.54%)
Jan 22, 2003 14.49 14.71 14.15 14.60 2,335,314 +0.46(+3.27%)
Jan 21, 2003 13.57 14.26 13.53 14.14 1,816,572 +0.27(+1.95%)
Jan 17, 2003 14.44 14.53 13.79 13.87 2,092,501 -0.55(-3.81%)
Jan 16, 2003 13.79 14.57 13.66 14.42 2,955,238 +0.38(+2.67%)
Jan 15, 2003 13.58 14.15 13.58 14.04 2,227,486 +0.03(+0.19%)
Jan 14, 2003 14.84 15.01 14.02 14.02 2,406,015 -0.82(-5.53%)
Jan 13, 2003 14.82 15.33 14.73 14.84 1,316,851 -0.44(-2.86%)
Jan 10, 2003 15.48 15.56 14.97 15.27 1,903,659 +0.13(+0.86%)
Jan 09, 2003 15.32 15.35 14.70 15.14 2,099,834 -0.39(-2.53%)
Jan 08, 2003 14.56 15.62 14.54 15.53 2,492,071 +0.91(+6.21%)
Jan 07, 2003 15.01 15.27 14.53 14.63 1,621,771 -0.65(-4.23%)
Jan 06, 2003 16.01 16.12 15.23 15.27 2,179,817 -0.38(-2.40%)
Jan 03, 2003 15.13 16.11 15.10 15.65 1,839,833 +0.48(+3.16%)
Jan 02, 2003 14.61 15.23 14.45 15.17 1,156,427 +0.50(+3.39%)
Dec 31, 2002 14.70 14.99 14.62 14.67 1,158,833 -0.09(-0.59%)
Dec 30, 2002 15.40 15.40 14.50 14.76 1,886,929 -0.69(-4.46%)
Dec 27, 2002 15.70 16.10 15.37 15.45 1,977,683 -0.24(-1.56%)
Dec 26, 2002 14.71 15.69 14.71 15.69 1,043,557 +0.97(+6.58%)
Dec 24, 2002 15.20 15.22 14.72 14.72 490,668 -0.44(-2.88%)
Dec 23, 2002 14.76 15.49 14.76 15.16 1,575,019 +0.50(+3.39%)
Dec 20, 2002 14.02 14.79 13.83 14.66 1,505,464 +0.35(+2.44%)
Dec 19, 2002 15.15 15.22 14.31 14.31 3,478,793 -0.72(-4.82%)
Dec 18, 2002 14.19 15.04 14.15 15.04 2,943,779 +1.07(+7.69%)
Dec 17, 2002 15.15 15.16 13.94 13.96 2,702,570 -1.05(-6.98%)
Dec 16, 2002 14.82 15.08 14.19 15.01 2,469,612 +0.34(+2.32%)
Dec 13, 2002 14.84 14.84 14.43 14.67 3,573,328 -0.17(-1.18%)
Dec 12, 2002 13.33 15.01 13.26 14.84 4,780,289 +1.62(+12.28%)
Dec 11, 2002 12.83 13.31 12.61 13.22 2,093,647 +0.38(+2.99%)
Dec 10, 2002 13.06 13.06 12.65 12.84 1,468,337 -0.57(-4.23%)
Dec 09, 2002 13.79 13.79 13.20 13.40 1,964,734 -0.21(-1.54%)
Dec 06, 2002 13.44 13.74 13.09 13.61 2,569,647 +0.51(+3.86%)
Dec 05, 2002 12.78 13.53 12.76 13.11 1,836,510 +0.38(+3.02%)
Dec 04, 2002 13.26 13.30 12.58 12.72 2,480,841 +0.14(+1.11%)
Dec 03, 2002 11.70 12.65 11.69 12.58 2,207,548 +1.13(+9.83%)
Dec 02, 2002 11.00 11.65 10.85 11.46 1,431,554 +0.58(+5.29%)
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.