Skip to main content

Harmony Gold Mining ADR (NY: HMY )

8.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.081 4.248 4.081 4.179 8,436,845 +0.22(+5.45%)
Nov 29, 2021 3.865 3.963 3.797 3.963 9,142,329 +0.18(+4.66%)
Nov 26, 2021 3.875 3.904 3.718 3.787 4,192,959 -0.03(-0.77%)
Nov 24, 2021 3.787 3.855 3.757 3.816 3,309,192 -0.04(-1.02%)
Nov 23, 2021 3.875 3.904 3.777 3.855 5,536,720 -0.09(-2.24%)
Nov 22, 2021 3.914 3.978 3.806 3.944 5,999,506 -0.01(-0.25%)
Nov 19, 2021 4.091 4.106 3.949 3.953 4,502,381 -0.14(-3.36%)
Nov 18, 2021 4.169 4.188 4.061 4.091 4,914,797 -0.08(-1.88%)
Nov 17, 2021 4.179 4.238 4.130 4.169 6,993,363 +0.13(+3.16%)
Nov 16, 2021 4.091 4.130 4.022 4.042 4,800,248 -0.02(-0.48%)
Nov 15, 2021 4.022 4.071 3.973 4.061 3,848,172 +0.07(+1.72%)
Nov 12, 2021 3.934 4.022 3.880 3.993 6,502,241 -0.04(-0.97%)
Nov 11, 2021 3.934 4.091 3.934 4.032 11,570,016 +0.29(+7.87%)
Nov 10, 2021 3.669 3.640 3.738 9,905,802 +0.21(+5.83%)
Nov 09, 2021 3.581 3.605 3.483 3.532 7,264,682 -0.04(-1.10%)
Nov 08, 2021 3.610 3.649 3.541 3.571 6,157,791 +0.01(+0.28%)
Nov 05, 2021 3.463 3.561 3.414 3.561 6,337,184 +0.10(+2.83%)
Nov 04, 2021 3.600 3.669 3.453 3.463 6,456,006 -0.03(-0.84%)
Nov 03, 2021 3.434 3.541 3.384 3.492 8,076,700 +0.01(+0.28%)
Nov 02, 2021 3.502 3.512 3.434 3.483 3,052,899 -0.04(-1.11%)
Nov 01, 2021 3.571 3.590 3.517 3.522 3,180,408 -0.03(-0.83%)
Oct 29, 2021 3.640 3.642 3.522 3.551 4,120,601 -0.15(-3.98%)
Oct 28, 2021 3.797 3.826 3.689 3.698 4,172,653 -0.10(-2.58%)
Oct 27, 2021 3.865 3.875 3.777 3.797 4,544,161 -0.05(-1.28%)
Oct 26, 2021 3.865 3.846 4,122,052 -0.06(-1.51%)
Oct 25, 2021 3.934 3.944 3.875 3.904 4,532,604 +0.05(+1.27%)
Oct 22, 2021 3.914 4.012 3.855 3.855 5,233,070 +0.03(+0.77%)
Oct 21, 2021 3.816 3.836 3.757 3.826 3,660,852 -0.04(-1.02%)
Oct 20, 2021 3.846 3.949 3.846 3.865 5,434,341 +0.08(+2.07%)
Oct 19, 2021 3.826 3.841 3.728 3.787 4,366,111 +0.06(+1.58%)
Oct 18, 2021 3.757 3.811 3.718 3.728 3,239,857 -0.06(-1.55%)
Oct 15, 2021 3.659 3.836 3.640 3.787 5,570,387 -0.03(-0.77%)
Oct 14, 2021 3.826 3.836 3.747 3.816 5,320,344 +0.05(+1.26%)
Oct 13, 2021 3.671 3.788 3.671 3.769 6,375,848 +0.17(+4.61%)
Oct 12, 2021 3.544 3.651 3.495 3.603 5,317,284 +0.15(+4.24%)
Oct 11, 2021 3.417 3.505 3.407 3.456 2,869,444 +0.04(+1.14%)
Oct 08, 2021 3.486 3.510 3.378 3.417 4,990,623 +0.07(+2.04%)
Oct 07, 2021 3.310 3.393 3.329 3.349 3,576,499 +0.02(+0.59%)
Oct 06, 2021 3.163 3.329 3.144 3.329 6,582,144 +0.17(+5.25%)
Oct 05, 2021 3.154 3.188 3.075 3.163 3,918,957 +0.02(+0.62%)
Oct 04, 2021 3.075 3.163 3.066 3.144 4,659,097 +0.04(+1.26%)
Oct 01, 2021 3.115 3.134 3.066 3.105 2,668,035 +0.03(+0.95%)
Sep 30, 2021 3.017 3.134 2.997 3.075 7,529,321 +0.14(+4.65%)
Sep 29, 2021 3.056 3.061 2.929 2.939 6,377,124 -0.17(-5.35%)
Sep 28, 2021 3.071 3.129 3.046 3.105 5,476,636 -0.05(-1.55%)
Sep 27, 2021 3.134 3.222 3.110 3.154 4,457,808 +0.05(+1.57%)
Sep 24, 2021 3.134 3.183 3.105 3.105 6,017,127 -0.04(-1.24%)
Sep 23, 2021 3.154 3.163 3.075 3.144 7,056,556 -0.04(-1.23%)
Sep 22, 2021 3.202 3.285 3.168 3.183 5,325,346 -0.02(-0.61%)
Sep 21, 2021 3.251 3.276 3.173 3.202 4,347,540 -0.02(-0.61%)
Sep 20, 2021 3.134 3.232 3.105 3.222 5,546,722 +0.07(+2.17%)
Sep 17, 2021 3.095 3.163 3.085 3.154 10,540,333 +0.02(+0.62%)
Sep 16, 2021 3.154 3.154 3.056 3.134 8,427,715 -0.20(-5.87%)
Sep 15, 2021 3.300 3.368 3.280 3.329 5,341,612 -0.05(-1.45%)
Sep 14, 2021 3.339 3.398 3.241 3.378 9,120,750 +0.16(+4.85%)
Sep 13, 2021 3.085 3.280 3.066 3.222 10,040,479 +0.17(+5.43%)
Sep 10, 2021 3.105 3.124 3.036 3.056 6,053,165 -0.04(-1.26%)
Sep 09, 2021 3.134 3.134 3.041 3.095 9,371,666 -0.06(-1.86%)
Sep 08, 2021 3.193 3.188 3.085 3.154 6,635,885 -0.04(-1.22%)
Sep 07, 2021 3.320 3.349 3.193 3.193 9,288,709 -0.23(-6.84%)
Sep 03, 2021 3.427 3.500 3.398 3.427 9,772,871 -0.02(-0.57%)
Sep 02, 2021 3.515 3.515 3.388 3.446 9,749,429 -0.16(-4.34%)
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.