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

Harmony Gold Mining ADR (NY: HMY )

9.140 +0.270 (+3.04%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 28, 2007 10.73 10.76 10.38 10.50 2,465,496 -0.18(-1.65%)
Sep 27, 2007 10.75 10.89 10.62 10.68 1,433,451 +0.02(+0.17%)
Sep 26, 2007 10.74 10.79 10.55 10.66 2,081,442 -0.08(-0.74%)
Sep 25, 2007 10.63 10.76 10.53 10.74 1,982,764 +0.03(+0.25%)
Sep 24, 2007 10.67 10.90 10.67 10.71 2,627,125 -0.14(-1.30%)
Sep 21, 2007 10.66 10.87 10.39 10.85 5,015,267 +0.08(+0.74%)
Sep 20, 2007 10.66 10.84 10.54 10.77 3,830,326 +0.39(+3.73%)
Sep 19, 2007 10.19 10.45 10.14 10.39 3,660,984 +0.15(+1.46%)
Sep 18, 2007 9.963 10.35 9.654 10.24 3,897,133 +0.42(+4.31%)
Sep 17, 2007 9.936 9.980 9.725 9.813 2,427,839 -0.07(-0.71%)
Sep 14, 2007 9.698 9.971 9.672 9.883 2,983,390 +0.07(+0.72%)
Sep 13, 2007 9.892 9.910 9.725 9.813 2,658,997 +0.07(+0.72%)
Sep 12, 2007 9.610 9.839 9.548 9.742 4,425,455 +0.34(+3.66%)
Sep 11, 2007 9.196 9.425 9.099 9.398 4,238,993 +0.20(+2.21%)
Sep 10, 2007 9.372 9.407 9.099 9.196 4,603,991 +0.21(+2.36%)
Sep 07, 2007 9.090 9.090 8.905 8.984 3,742,309 +0.29(+3.35%)
Sep 06, 2007 8.543 8.746 8.358 8.693 3,602,798 +0.47(+5.68%)
Sep 05, 2007 8.446 8.543 8.208 8.226 1,972,669 -0.15(-1.79%)
Sep 04, 2007 7.997 8.508 7.908 8.376 3,501,170 +0.48(+6.15%)
Aug 31, 2007 8.041 8.058 7.891 7.891 2,187,040 -0.08(-1.00%)
Aug 30, 2007 7.855 8.094 7.820 7.970 1,507,177 -0.09(-1.09%)
Aug 29, 2007 7.979 8.058 7.838 8.058 1,656,103 +0.16(+2.01%)
Aug 28, 2007 7.961 8.217 7.864 7.900 2,512,907 +0.00(+0.00%)
Aug 27, 2007 8.146 8.173 7.900 7.900 2,513,871 -0.04(-0.55%)
Aug 24, 2007 7.679 7.997 7.582 7.944 2,487,160 +0.47(+6.25%)
Aug 23, 2007 7.882 7.662 7.459 7.476 2,762,667 -0.41(-5.15%)
Aug 22, 2007 7.820 7.935 7.741 7.882 2,799,643 +0.15(+1.94%)
Aug 21, 2007 7.714 7.785 7.582 7.732 2,164,015 -0.18(-2.23%)
Aug 20, 2007 7.900 8.041 7.591 7.908 2,904,220 -0.01(-0.11%)
Aug 17, 2007 8.041 8.191 7.776 7.917 3,620,384 +0.14(+1.81%)
Aug 16, 2007 8.199 8.235 7.415 7.776 5,547,970 -0.55(-6.57%)
Aug 15, 2007 8.296 8.517 8.226 8.323 2,896,286 +0.01(+0.11%)
Aug 14, 2007 8.552 8.640 8.296 8.314 2,683,837 -0.46(-5.23%)
Aug 13, 2007 8.781 8.861 8.640 8.772 1,920,494 +0.07(+0.81%)
Aug 10, 2007 8.261 8.861 8.261 8.702 2,901,384 +0.19(+2.28%)
Aug 09, 2007 8.605 8.720 8.446 8.508 3,149,896 -0.36(-4.08%)
Aug 08, 2007 8.728 8.878 8.702 8.869 6,678,402 +0.54(+6.46%)
Aug 07, 2007 8.296 8.596 7.855 8.332 12,302,648 -1.38(-14.25%)
Aug 06, 2007 10.84 10.99 9.584 9.716 10,902,686 -2.21(-18.55%)
Aug 03, 2007 12.05 12.32 11.92 11.93 2,256,342 -0.39(-3.15%)
Aug 02, 2007 12.00 12.43 11.97 12.32 1,970,627 +0.30(+2.49%)
Aug 01, 2007 11.95 12.16 11.83 12.02 1,788,922 -0.19(-1.52%)
Jul 31, 2007 12.34 12.57 12.13 12.20 1,487,101 -0.18(-1.42%)
Jul 30, 2007 11.85 12.41 11.73 12.38 1,808,998 +0.60(+5.09%)
Jul 27, 2007 12.01 12.25 11.71 11.78 2,450,297 -0.49(-4.02%)
Jul 26, 2007 12.31 12.45 11.93 12.27 3,567,285 -0.48(-3.80%)
Jul 25, 2007 12.97 13.05 12.48 12.76 1,682,133 -0.32(-2.43%)
Jul 24, 2007 13.30 13.44 12.97 13.07 1,485,797 -0.32(-2.37%)
Jul 23, 2007 13.39 13.46 13.34 13.39 844,781 +0.15(+1.13%)
Jul 20, 2007 13.24 13.33 13.10 13.24 1,496,855 -0.03(-0.20%)
Jul 19, 2007 13.23 13.31 13.05 13.27 1,718,486 +0.12(+0.94%)
Jul 18, 2007 12.96 13.16 12.88 13.15 2,801,299 +0.05(+0.40%)
Jul 17, 2007 13.07 13.16 13.02 13.09 983,952 -0.03(-0.20%)
Jul 16, 2007 13.15 13.22 13.07 13.12 1,633,985 -0.10(-0.73%)
Jul 13, 2007 13.12 13.27 13.02 13.22 3,017,757 +0.05(+0.40%)
Jul 12, 2007 12.89 13.18 12.85 13.16 2,908,417 +0.35(+2.75%)
Jul 11, 2007 12.81 12.85 12.66 12.81 1,369,594 -0.02(-0.14%)
Jul 10, 2007 12.84 13.01 12.79 12.83 1,287,361 -0.11(-0.89%)
Jul 09, 2007 13.04 13.15 12.93 12.94 1,755,916 -0.03(-0.20%)
Jul 06, 2007 12.63 13.07 12.58 12.97 1,722,229 +0.30(+2.37%)
Jul 05, 2007 12.48 12.70 12.39 12.67 1,129,962 +0.01(+0.07%)
Jul 03, 2007 12.88 12.87 12.63 12.66 626,894 -0.19(-1.44%)
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.