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 (%)
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%)
Jul 01, 2020 4.183 4.240 4.040 4.230 11,420,909 +0.27(+6.71%)
Jun 30, 2020 3.736 3.974 3.717 3.964 9,858,202 +0.19(+5.04%)
Jun 29, 2020 3.632 3.774 3.622 3.774 10,858,510 +0.35(+10.28%)
Jun 26, 2020 3.375 3.479 3.282 3.422 6,354,204 -0.05(-1.37%)
Jun 25, 2020 3.280 3.470 3.251 3.470 9,361,977 +0.21(+6.41%)
Jun 24, 2020 3.308 3.394 3.118 3.261 8,665,935 -0.15(-4.46%)
Jun 23, 2020 3.375 3.460 3.327 3.413 5,221,118 +0.12(+3.76%)
Jun 22, 2020 3.223 3.327 3.175 3.289 8,846,105 +0.17(+5.49%)
Jun 19, 2020 2.995 3.194 2.986 3.118 13,542,880 +0.24(+8.25%)
Jun 18, 2020 2.861 2.919 2.842 2.881 3,393,674 +0.01(+0.33%)
Jun 17, 2020 2.823 2.914 2.823 2.871 3,455,380 +0.03(+1.00%)
Jun 16, 2020 2.985 2.985 2.842 2.842 4,057,828 -0.12(-4.17%)
Jun 15, 2020 2.852 2.995 2.785 2.966 6,094,237 -0.02(-0.64%)
Jun 12, 2020 3.042 3.090 2.938 2.985 5,220,994 +0.06(+1.95%)
Jun 11, 2020 3.080 3.166 2.890 2.928 6,397,747 -0.27(-8.33%)
Jun 10, 2020 3.090 3.204 2.947 3.194 6,138,236 +0.13(+4.35%)
Jun 09, 2020 3.090 3.156 3.052 3.061 4,861,457 +0.05(+1.58%)
Jun 08, 2020 2.995 3.052 2.966 3.014 3,991,114 +0.04(+1.28%)
Jun 05, 2020 2.900 2.995 2.852 2.976 10,343,109 -0.11(-3.69%)
Jun 04, 2020 3.109 3.118 2.985 3.090 5,785,367 +0.13(+4.50%)
Jun 03, 2020 2.966 3.042 2.919 2.957 6,423,034 -0.16(-5.18%)
Jun 02, 2020 3.337 3.346 3.118 3.118 5,416,850 -0.12(-3.81%)
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.