Harmony Gold Mining ADR Representing 1 O (NY: HMY )

5.180 USD +0.330 (+6.80%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 5.000 5.200 4.910 5.180 8,073,081 +0.33(+6.80%)
May 06, 2021 4.690 4.960 4.660 4.850 8,414,268 +0.23(+4.98%)
May 05, 2021 4.630 4.650 4.560 4.620 3,521,035 -0.03(-0.65%)
May 04, 2021 4.760 4.840 4.590 4.650 4,620,568 -0.17(-3.53%)
May 03, 2021 4.650 4.840 4.640 4.820 3,827,324 +0.28(+6.17%)
Apr 30, 2021 4.580 4.650 4.530 4.540 2,881,000 -0.09(-1.94%)
Apr 29, 2021 4.750 4.750 4.560 4.630 4,315,973 -0.20(-4.14%)
Apr 28, 2021 4.730 4.840 4.700 4.830 4,214,806 +0.06(+1.26%)
Apr 27, 2021 4.970 4.970 4.750 4.770 3,895,132 -0.11(-2.25%)
Apr 26, 2021 4.950 4.970 4.870 4.880 4,360,783 +0.09(+1.88%)
Apr 23, 2021 4.850 4.930 4.770 4.790 4,708,600 +0.05(+1.05%)
Apr 22, 2021 4.780 4.850 4.660 4.740 4,950,787 -0.12(-2.47%)
Apr 21, 2021 4.710 4.860 4.680 4.860 4,681,983 +0.20(+4.29%)
Apr 20, 2021 4.600 4.745 4.570 4.660 4,967,747 -0.03(-0.64%)
Apr 19, 2021 4.710 4.730 4.620 4.690 3,002,181 -0.03(-0.64%)
Apr 16, 2021 4.630 4.730 4.580 4.720 4,093,000 +0.12(+2.61%)
Apr 15, 2021 4.370 4.660 4.370 4.600 7,188,602 +0.25(+5.75%)
Apr 14, 2021 4.470 4.490 4.340 4.350 5,496,878 -0.22(-4.81%)
Apr 13, 2021 4.520 4.600 4.490 4.570 6,471,182 -0.01(-0.22%)
Apr 12, 2021 4.730 4.760 4.510 4.580 6,303,924 -0.30(-6.15%)
Apr 09, 2021 4.730 4.910 4.710 4.880 5,732,500 -0.06(-1.21%)
Apr 08, 2021 4.900 5.030 4.880 4.940 4,250,914 +0.12(+2.49%)
Apr 07, 2021 4.880 4.930 4.800 4.820 5,290,259 -0.12(-2.43%)
Apr 06, 2021 4.870 5.040 4.870 4.940 6,216,347 +0.12(+2.49%)
Apr 05, 2021 4.890 4.910 4.780 4.820 3,182,896 -0.05(-1.03%)
Apr 01, 2021 4.620 4.910 4.600 4.870 8,419,800 +0.51(+11.70%)
Mar 31, 2021 4.260 4.450 4.250 4.360 5,897,603 +0.11(+2.59%)
Mar 30, 2021 4.310 4.360 4.220 4.250 4,196,282 -0.25(-5.56%)
Mar 29, 2021 4.340 4.510 4.320 4.500 5,366,034 +0.10(+2.27%)
Mar 26, 2021 4.160 4.400 4.160 4.400 6,119,300 +0.25(+6.02%)
Mar 25, 2021 4.080 4.150 4.060 4.150 3,679,203 +0.07(+1.72%)
Mar 24, 2021 4.150 4.180 4.060 4.080 3,026,314 -0.08(-1.92%)
Mar 23, 2021 4.420 4.430 4.150 4.160 6,267,074 -0.29(-6.52%)
Mar 22, 2021 4.530 4.590 4.430 4.450 2,973,533 -0.09(-1.98%)
Mar 19, 2021 4.400 4.550 4.390 4.540 8,259,800 +0.04(+0.89%)
Mar 18, 2021 4.480 4.570 4.430 4.500 4,548,411 -0.07(-1.53%)
Mar 17, 2021 4.470 4.590 4.375 4.570 4,568,231 +0.08(+1.78%)
Mar 16, 2021 4.470 4.560 4.455 4.490 3,597,226 +0.02(+0.45%)
Mar 15, 2021 4.400 4.550 4.390 4.470 4,964,732 +0.12(+2.76%)
Mar 12, 2021 4.310 4.410 4.290 4.350 3,930,900 -0.12(-2.68%)
Mar 11, 2021 4.570 4.610 4.430 4.470 6,745,963 -0.11(-2.40%)
Mar 10, 2021 4.530 4.600 4.510 4.580 5,417,588 +0.06(+1.33%)
Mar 09, 2021 4.500 4.630 4.450 4.520 6,167,948 +0.20(+4.63%)
Mar 08, 2021 4.240 4.380 4.230 4.320 4,874,424 -0.01(-0.23%)
Mar 05, 2021 4.200 4.360 4.121 4.330 5,830,000 +0.13(+3.10%)
Mar 04, 2021 4.140 4.360 4.090 4.200 10,006,736 +0.06(+1.45%)
Mar 03, 2021 4.010 4.240 3.950 4.140 7,995,601 +0.02(+0.49%)
Mar 02, 2021 3.900 4.190 3.880 4.120 9,284,310 +0.30(+7.85%)
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.