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 (%)
May 28, 2021 5.018 5.126 4.999 5.038 7,066,059 +0.00(+0.00%)
May 27, 2021 5.126 5.145 5.038 5.038 5,556,550 -0.18(-3.37%)
May 26, 2021 5.350 5.380 5.145 5.214 6,163,654 -0.09(-1.66%)
May 25, 2021 5.243 5.350 5.140 5.302 6,980,425 -0.02(-0.37%)
May 24, 2021 5.292 5.321 5.223 5.321 4,381,739 -0.03(-0.55%)
May 21, 2021 5.448 5.457 5.277 5.350 4,799,012 -0.02(-0.36%)
May 20, 2021 5.389 5.467 5.331 5.370 5,001,656 +0.03(+0.55%)
May 19, 2021 5.458 5.614 5.233 5.341 9,585,637 -0.11(-1.97%)
May 18, 2021 5.428 5.477 5.302 5.448 8,714,124 +0.05(+0.90%)
May 17, 2021 5.018 5.467 5.009 5.399 12,317,470 +0.53(+10.82%)
May 14, 2021 4.794 4.911 4.765 4.872 5,089,570 +0.21(+4.39%)
May 13, 2021 4.599 4.735 4.591 4.667 4,376,395 +0.02(+0.42%)
May 12, 2021 4.813 4.852 4.628 4.647 6,029,973 -0.21(-4.42%)
May 11, 2021 4.716 4.911 4.692 4.862 7,467,708 -0.09(-1.78%)
May 10, 2021 5.155 5.175 4.921 4.950 6,006,769 -0.11(-2.12%)
May 07, 2021 4.882 5.077 4.794 5.057 8,270,723 +0.32(+6.80%)
May 06, 2021 4.579 4.843 4.550 4.735 8,618,201 +0.22(+4.98%)
May 05, 2021 4.520 4.540 4.452 4.511 3,606,373 -0.03(-0.65%)
May 04, 2021 4.647 4.725 4.481 4.540 4,732,555 -0.17(-3.53%)
May 03, 2021 4.540 4.725 4.530 4.706 3,920,085 +0.27(+6.17%)
Apr 30, 2021 4.472 4.540 4.423 4.433 2,950,825 -0.09(-1.94%)
Apr 29, 2021 4.638 4.638 4.452 4.520 4,420,577 -0.20(-4.14%)
Apr 28, 2021 4.618 4.725 4.589 4.716 4,316,958 +0.06(+1.26%)
Apr 27, 2021 4.852 4.852 4.638 4.657 3,989,536 -0.11(-2.25%)
Apr 26, 2021 4.833 4.852 4.755 4.765 4,466,473 +0.09(+1.88%)
Apr 23, 2021 4.735 4.813 4.657 4.677 4,822,720 +0.05(+1.05%)
Apr 22, 2021 4.667 4.735 4.550 4.628 5,070,777 -0.12(-2.47%)
Apr 21, 2021 4.599 4.745 4.569 4.745 4,795,458 +0.20(+4.29%)
Apr 20, 2021 4.491 4.633 4.462 4.550 5,088,148 -0.03(-0.64%)
Apr 19, 2021 4.599 4.618 4.511 4.579 3,074,943 -0.03(-0.64%)
Apr 16, 2021 4.520 4.618 4.472 4.608 4,192,200 +0.12(+2.61%)
Apr 15, 2021 4.267 4.550 4.267 4.491 7,362,829 +0.32(+7.65%)
Apr 14, 2021 4.287 4.306 4.162 4.172 5,731,554 -0.21(-4.81%)
Apr 13, 2021 4.335 4.412 4.306 4.383 6,747,454 -0.01(-0.22%)
Apr 12, 2021 4.536 4.565 4.325 4.392 6,573,055 -0.29(-6.15%)
Apr 09, 2021 4.536 4.709 4.517 4.680 5,977,235 -0.06(-1.21%)
Apr 08, 2021 4.699 4.824 4.680 4.738 4,432,397 +0.12(+2.49%)
Apr 07, 2021 4.680 4.728 4.603 4.623 5,516,114 -0.12(-2.43%)
Apr 06, 2021 4.671 4.834 4.671 4.738 6,481,739 +0.12(+2.49%)
Apr 05, 2021 4.690 4.709 4.584 4.623 3,318,782 -0.05(-1.03%)
Apr 01, 2021 4.431 4.709 4.412 4.671 8,779,264 +0.49(+11.70%)
Mar 31, 2021 4.086 4.268 4.076 4.181 6,149,387 +0.11(+2.59%)
Mar 30, 2021 4.134 4.181 4.047 4.076 4,375,432 -0.24(-5.56%)
Mar 29, 2021 4.162 4.325 4.143 4.316 5,595,124 +0.10(+2.27%)
Mar 26, 2021 3.990 4.220 3.990 4.220 6,380,549 +0.24(+6.02%)
Mar 25, 2021 3.913 3.980 3.894 3.980 3,836,278 +0.07(+1.72%)
Mar 24, 2021 3.980 4.009 3.894 3.913 3,155,515 -0.08(-1.92%)
Mar 23, 2021 4.239 4.249 3.980 3.990 6,534,632 -0.28(-6.52%)
Mar 22, 2021 4.345 4.402 4.249 4.268 3,100,481 -0.09(-1.98%)
Mar 19, 2021 4.220 4.364 4.210 4.354 8,612,433 +0.04(+0.89%)
Mar 18, 2021 4.297 4.383 4.249 4.316 4,742,595 -0.07(-1.53%)
Mar 17, 2021 4.287 4.402 4.196 4.383 4,763,261 +0.08(+1.78%)
Mar 16, 2021 4.287 4.373 4.273 4.306 3,750,801 +0.02(+0.45%)
Mar 15, 2021 4.220 4.364 4.210 4.287 5,176,689 +0.12(+2.76%)
Mar 12, 2021 4.134 4.229 4.114 4.172 4,098,720 -0.12(-2.68%)
Mar 11, 2021 4.383 4.421 4.249 4.287 7,033,966 -0.11(-2.40%)
Mar 10, 2021 4.345 4.412 4.325 4.392 5,648,879 +0.06(+1.33%)
Mar 09, 2021 4.316 4.440 4.268 4.335 6,431,274 +0.19(+4.63%)
Mar 08, 2021 4.066 4.201 4.057 4.143 5,082,526 -0.01(-0.23%)
Mar 05, 2021 4.028 4.181 3.952 4.153 6,078,898 +0.12(+3.10%)
Mar 04, 2021 3.970 4.181 3.923 4.028 10,433,950 +0.06(+1.45%)
Mar 03, 2021 3.846 4.066 3.788 3.970 8,336,954 +0.02(+0.49%)
Mar 02, 2021 3.740 4.018 3.721 3.951 9,680,682 +0.29(+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.