Skip to main content

Harmony Gold Mining ADR (NY: HMY )

8.170 +0.150 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.640 1.659 1.630 1.630 1,859,749 +0.00(+0.00%)
May 30, 2018 1.659 1.669 1.630 1.630 2,945,570 -0.02(-1.16%)
May 29, 2018 1.630 1.697 1.630 1.650 5,655,475 -0.07(-3.91%)
May 25, 2018 1.717 1.717 1.717 0 +0.00(+0.00%)
May 24, 2018 1.688 1.726 1.678 1.717 2,359,144 +0.04(+2.29%)
May 23, 2018 1.669 1.698 1.659 1.678 1,574,182 +0.00(+0.00%)
May 22, 2018 1.688 1.707 1.669 1.678 3,696,039 +0.00(+0.00%)
May 21, 2018 1.688 1.707 1.678 1.678 2,321,150 -0.03(-1.69%)
May 18, 2018 1.688 1.745 1.678 1.707 3,930,603 -0.02(-1.11%)
May 17, 2018 1.698 1.745 1.698 1.726 1,830,341 +0.02(+1.12%)
May 16, 2018 1.755 1.765 1.698 1.707 3,738,152 -0.07(-3.78%)
May 15, 2018 1.803 1.813 1.765 1.774 2,869,465 -0.05(-2.63%)
May 14, 2018 1.861 1.861 1.813 1.822 2,000,904 -0.02(-1.04%)
May 11, 2018 1.841 1.889 1.822 1.841 2,503,462 -0.01(-0.52%)
May 10, 2018 1.832 1.861 1.803 1.851 3,279,273 +0.00(+0.00%)
May 09, 2018 1.889 1.889 1.832 1.851 8,155,689 -0.06(-3.01%)
May 08, 2018 1.899 1.947 1.880 1.909 3,277,597 +0.01(+0.51%)
May 07, 2018 1.947 1.966 1.889 1.899 2,189,249 -0.05(-2.46%)
May 04, 2018 1.966 1.976 1.918 1.947 2,006,939 -0.04(-1.93%)
May 03, 2018 1.985 2.019 1.961 1.985 3,139,690 +0.02(+0.98%)
May 02, 2018 1.947 2.019 1.937 1.966 6,184,938 +0.03(+1.49%)
May 01, 2018 1.947 1.961 1.870 1.937 2,791,098 -0.01(-0.49%)
Apr 30, 2018 1.956 1.985 1.937 1.947 2,590,554 -0.04(-1.93%)
Apr 27, 2018 1.966 1.985 1.937 1.985 2,071,488 +0.02(+0.98%)
Apr 26, 2018 1.966 2.004 1.928 1.966 7,664,483 +0.08(+4.06%)
Apr 25, 2018 1.947 1.947 1.865 1.889 3,092,000 +0.03(+1.55%)
Apr 24, 2018 1.851 1.889 1.851 1.861 2,064,086 +0.01(+0.52%)
Apr 23, 2018 1.861 1.899 1.841 1.851 2,688,181 -0.04(-2.03%)
Apr 20, 2018 1.880 1.908 1.861 1.889 3,955,185 -0.03(-1.50%)
Apr 19, 2018 1.956 1.966 1.880 1.918 4,242,852 +0.02(+1.01%)
Apr 18, 2018 1.918 1.956 1.880 1.899 4,732,136 +0.00(+0.00%)
Apr 17, 2018 1.928 1.947 1.889 1.899 3,928,711 -0.03(-1.49%)
Apr 16, 2018 1.995 2.027 1.889 1.928 6,441,757 -0.08(-3.83%)
Apr 13, 2018 2.062 2.091 1.976 2.004 4,945,730 -0.04(-1.88%)
Apr 12, 2018 2.148 2.158 2.024 2.043 6,687,786 -0.17(-7.79%)
Apr 11, 2018 2.196 2.249 2.167 2.215 9,015,976 +0.02(+0.87%)
Apr 10, 2018 2.196 2.225 2.196 2.196 2,454,798 -0.05(-2.14%)
Apr 09, 2018 2.330 2.330 2.235 2.244 3,761,801 -0.09(-3.70%)
Apr 06, 2018 2.330 2.330 2.297 2.330 3,176,003 +0.08(+3.40%)
Apr 05, 2018 2.177 2.254 2.177 2.254 2,059,519 +0.04(+1.73%)
Apr 04, 2018 2.330 2.346 2.196 2.215 4,288,773 -0.10(-4.15%)
Apr 03, 2018 2.340 2.350 2.302 2.311 3,034,518 -0.07(-2.82%)
Apr 02, 2018 2.311 2.407 2.283 2.378 4,689,844 +0.09(+3.77%)
Mar 29, 2018 2.292 2.292 2.292 0 -0.01(-0.42%)
Mar 28, 2018 2.263 2.350 2.225 2.302 5,552,959 -0.08(-3.23%)
Mar 27, 2018 2.330 2.393 2.244 2.378 6,794,931 -0.02(-0.80%)
Mar 26, 2018 2.215 2.426 2.206 2.398 9,506,054 +0.16(+7.30%)
Mar 23, 2018 2.263 2.283 2.215 2.235 8,957,089 -0.01(-0.43%)
Mar 22, 2018 2.167 2.244 2.167 2.244 4,375,211 +0.09(+4.00%)
Mar 21, 2018 2.158 2.196 2.129 2.158 3,563,815 +0.01(+0.45%)
Mar 20, 2018 2.081 2.167 2.078 2.148 6,655,505 +0.02(+0.90%)
Mar 19, 2018 2.033 2.177 2.014 2.129 5,593,165 +0.09(+4.23%)
Mar 16, 2018 2.110 2.110 2.004 2.043 12,463,487 -0.10(-4.48%)
Mar 15, 2018 2.187 2.220 2.100 2.139 7,711,178 +0.09(+4.21%)
Mar 14, 2018 2.120 2.124 2.024 2.052 7,508,617 -0.06(-2.73%)
Mar 13, 2018 2.158 2.158 2.100 2.110 4,957,126 -0.05(-2.22%)
Mar 12, 2018 2.081 2.187 2.081 2.158 7,481,568 +0.05(+2.27%)
Mar 09, 2018 2.177 2.187 2.086 2.110 11,016,968 -0.09(-3.93%)
Mar 08, 2018 2.052 2.254 2.014 2.196 10,089,459 +0.14(+7.01%)
Mar 07, 2018 2.033 2.052 11,146,233 -0.12(-5.73%)
Mar 06, 2018 2.148 2.206 2.129 2.177 7,843,649 +0.05(+2.25%)
Mar 05, 2018 2.043 2.148 2.043 2.129 7,263,334 +0.07(+3.26%)
Mar 02, 2018 2.115 2.129 2.043 2.062 7,926,604 -0.01(-0.46%)
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.