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

Harmony Gold Mining ADR (NY: HMY )

8.570 +0.100 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2019 3.470 3.584 3.437 3.527 10,547,493 +0.01(+0.27%)
Aug 29, 2019 3.565 3.565 3.384 3.517 14,685,919 -0.06(-1.60%)
Aug 28, 2019 3.632 3.660 3.498 3.574 16,533,568 -0.08(-2.08%)
Aug 27, 2019 3.403 3.670 3.403 3.651 14,644,156 +0.22(+6.37%)
Aug 26, 2019 3.422 3.565 3.337 3.432 15,711,848 +0.03(+0.84%)
Aug 23, 2019 3.213 3.451 3.204 3.403 18,798,586 +0.24(+7.51%)
Aug 22, 2019 3.166 3.204 3.109 3.166 12,182,288 -0.02(-0.60%)
Aug 21, 2019 3.071 3.213 3.042 3.185 11,290,980 +0.10(+3.40%)
Aug 20, 2019 2.823 3.085 2.823 3.080 11,288,377 +0.29(+10.20%)
Aug 19, 2019 2.747 2.871 2.700 2.795 8,445,877 -0.03(-1.01%)
Aug 16, 2019 2.823 2.871 2.776 2.823 7,259,573 -0.03(-1.00%)
Aug 15, 2019 2.776 2.890 2.728 2.852 11,315,554 +0.03(+1.01%)
Aug 14, 2019 2.833 2.928 2.804 2.823 18,066,292 +0.10(+3.48%)
Aug 13, 2019 2.852 2.852 2.567 2.728 16,983,580 -0.09(-3.04%)
Aug 12, 2019 2.900 2.947 2.804 2.814 16,286,512 -0.08(-2.63%)
Aug 09, 2019 2.833 2.919 2.804 2.890 13,237,409 +0.07(+2.36%)
Aug 08, 2019 2.785 2.900 2.738 2.823 14,465,019 +0.00(+0.00%)
Aug 07, 2019 2.852 2.909 2.804 2.823 24,402,180 +0.07(+2.41%)
Aug 06, 2019 2.700 2.823 2.681 2.757 20,678,858 +0.05(+1.75%)
Aug 05, 2019 2.652 2.795 2.567 2.709 20,996,160 +0.18(+7.14%)
Aug 02, 2019 2.472 2.548 2.453 2.529 11,123,934 +0.03(+1.14%)
Aug 01, 2019 2.291 2.514 2.272 2.500 15,541,797 +0.18(+7.79%)
Jul 31, 2019 2.529 2.586 2.310 2.320 16,656,720 -0.19(-7.58%)
Jul 30, 2019 2.462 2.529 2.462 2.510 8,402,741 +0.05(+1.93%)
Jul 29, 2019 2.348 2.462 2.310 2.462 6,340,578 +0.11(+4.86%)
Jul 26, 2019 2.367 2.405 2.320 2.348 5,356,163 -0.02(-0.80%)
Jul 25, 2019 2.405 2.424 2.329 2.367 9,572,465 -0.03(-1.19%)
Jul 24, 2019 2.377 2.415 2.320 2.396 7,703,048 +0.10(+4.13%)
Jul 23, 2019 2.367 2.415 2.291 2.301 10,015,137 -0.07(-2.81%)
Jul 22, 2019 2.415 2.432 2.367 2.367 7,654,381 -0.07(-2.73%)
Jul 19, 2019 2.386 2.453 2.339 2.434 9,980,835 -0.02(-0.78%)
Jul 18, 2019 2.310 2.481 2.272 2.453 13,074,289 +0.14(+6.17%)
Jul 17, 2019 2.234 2.320 2.234 2.310 8,667,379 +0.09(+3.85%)
Jul 16, 2019 2.253 2.282 2.206 2.225 8,693,309 -0.03(-1.27%)
Jul 15, 2019 2.263 2.286 2.206 2.253 4,414,725 -0.01(-0.42%)
Jul 12, 2019 2.234 2.282 2.229 2.263 5,753,780 +0.06(+2.59%)
Jul 11, 2019 2.329 2.329 2.187 2.206 7,936,427 -0.13(-5.69%)
Jul 10, 2019 2.301 2.354 2.257 2.339 8,695,545 +0.10(+4.68%)
Jul 09, 2019 2.206 2.253 2.168 2.234 5,771,262 -0.02(-0.84%)
Jul 08, 2019 2.158 2.272 2.139 2.253 9,267,056 +0.13(+6.28%)
Jul 05, 2019 2.034 2.120 2.006 2.120 5,043,959 -0.02(-0.89%)
Jul 03, 2019 2.148 2.158 2.095 2.139 5,459,249 +0.02(+0.90%)
Jul 02, 2019 2.053 2.168 2.025 2.120 7,292,882 +0.10(+5.19%)
Jul 01, 2019 2.072 2.091 2.006 2.015 11,423,197 -0.14(-6.61%)
Jun 28, 2019 2.139 2.177 2.110 2.158 6,379,870 +0.01(+0.44%)
Jun 27, 2019 2.091 2.168 2.063 2.148 6,498,504 +0.02(+0.89%)
Jun 26, 2019 2.044 2.158 2.025 2.129 8,698,134 +0.05(+2.28%)
Jun 25, 2019 2.168 2.196 1.987 2.082 19,304,302 -0.05(-2.23%)
Jun 24, 2019 2.082 2.139 2.053 2.129 9,697,571 +0.07(+3.23%)
Jun 21, 2019 2.072 2.091 1.987 2.063 9,281,112 +0.00(+0.00%)
Jun 20, 2019 1.968 2.082 1.968 2.063 11,172,068 +0.14(+7.43%)
Jun 19, 2019 1.825 1.920 1.816 1.920 5,999,061 +0.07(+3.59%)
Jun 18, 2019 1.901 1.949 1.835 1.854 9,771,470 -0.04(-2.01%)
Jun 17, 2019 1.873 1.901 1.854 1.892 2,993,921 +0.03(+1.53%)
Jun 14, 2019 1.892 1.935 1.825 1.863 6,761,184 -0.01(-0.51%)
Jun 13, 2019 1.806 1.892 1.787 1.873 7,125,318 +0.06(+3.14%)
Jun 12, 2019 1.759 1.825 1.749 1.816 4,889,468 +0.08(+4.37%)
Jun 11, 2019 1.721 1.759 1.692 1.740 3,275,095 +0.02(+1.10%)
Jun 10, 2019 1.768 1.787 1.692 1.721 5,765,435 -0.08(-4.23%)
Jun 07, 2019 1.854 1.863 1.778 1.797 3,269,827 -0.03(-1.56%)
Jun 06, 2019 1.787 1.844 1.787 1.825 3,730,471 +0.05(+2.67%)
Jun 05, 2019 1.806 1.844 1.740 1.778 5,151,539 +0.00(+0.00%)
Jun 04, 2019 1.721 1.825 1.721 1.778 6,667,187 -0.01(-0.53%)
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.