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, 2019 1.640 1.726 1.630 1.707 6,048,660 +0.12(+7.23%)
May 30, 2019 1.544 1.592 1.539 1.592 2,526,675 +0.05(+3.11%)
May 29, 2019 1.525 1.554 1.506 1.544 2,748,025 +0.04(+2.55%)
May 28, 2019 1.525 1.544 1.506 1.506 4,776,575 -0.09(-5.42%)
May 24, 2019 1.592 1.592 1.534 1.592 4,013,741 +0.01(+0.61%)
May 23, 2019 1.592 1.650 1.582 1.582 1,900,599 -0.01(-0.60%)
May 22, 2019 1.592 1.621 1.558 1.592 1,924,337 +0.00(+0.00%)
May 21, 2019 1.582 1.611 1.573 1.592 3,545,876 +0.01(+0.61%)
May 20, 2019 1.573 1.611 1.558 1.582 4,821,781 +0.02(+1.23%)
May 17, 2019 1.534 1.592 1.534 1.563 2,503,713 +0.02(+1.24%)
May 16, 2019 1.563 1.573 1.534 1.544 2,567,264 -0.01(-0.62%)
May 15, 2019 1.582 1.602 1.554 1.554 2,100,042 -0.04(-2.41%)
May 14, 2019 1.592 1.611 1.554 1.592 3,350,597 +0.00(+0.00%)
May 13, 2019 1.621 1.630 1.563 1.592 4,332,890 +0.01(+0.61%)
May 10, 2019 1.602 1.621 1.582 1.582 2,376,400 -0.05(-2.94%)
May 09, 2019 1.621 1.645 1.582 1.630 3,090,698 +0.01(+0.59%)
May 08, 2019 1.707 1.707 1.592 1.621 3,119,032 -0.06(-3.43%)
May 07, 2019 1.602 1.688 1.582 1.678 4,029,372 +0.11(+6.71%)
May 06, 2019 1.544 1.602 1.544 1.573 2,975,197 +0.04(+2.50%)
May 03, 2019 1.582 1.611 1.534 1.534 4,987,199 -0.05(-3.03%)
May 02, 2019 1.582 1.645 1.554 1.582 4,396,250 -0.07(-4.07%)
May 01, 2019 1.669 1.717 1.640 1.650 3,832,639 -0.02(-1.15%)
Apr 30, 2019 1.688 1.707 1.669 1.669 3,653,731 -0.02(-1.14%)
Apr 29, 2019 1.755 1.765 1.678 1.688 3,090,697 -0.10(-5.38%)
Apr 26, 2019 1.755 1.813 1.736 1.784 3,140,903 +0.04(+2.20%)
Apr 25, 2019 1.736 1.774 1.726 1.745 1,395,365 +0.01(+0.55%)
Apr 24, 2019 1.707 1.765 1.688 1.736 2,731,108 +0.02(+1.12%)
Apr 23, 2019 1.707 1.765 1.698 1.717 3,615,465 +0.01(+0.56%)
Apr 22, 2019 1.755 1.765 1.698 1.707 2,324,316 -0.04(-2.20%)
Apr 18, 2019 1.765 1.774 1.736 1.745 1,437,456 -0.02(-1.09%)
Apr 17, 2019 1.745 1.774 1.736 1.765 3,713,481 +0.02(+1.10%)
Apr 16, 2019 1.765 1.784 1.736 1.745 2,468,751 -0.05(-2.67%)
Apr 15, 2019 1.813 1.851 1.774 1.793 5,739,029 -0.05(-2.60%)
Apr 12, 2019 1.861 1.870 1.841 1.841 1,758,605 -0.01(-0.52%)
Apr 11, 2019 1.851 1.889 1.841 1.851 2,488,888 -0.06(-3.01%)
Apr 10, 2019 1.956 1.966 1.899 1.909 3,090,061 -0.09(-4.33%)
Apr 09, 2019 1.947 2.014 1.928 1.995 5,872,488 +0.05(+2.46%)
Apr 08, 2019 1.899 1.956 1.899 1.947 5,433,505 +0.09(+4.64%)
Apr 05, 2019 1.822 1.889 1.803 1.861 4,531,125 +0.01(+0.52%)
Apr 04, 2019 1.784 1.885 1.765 1.851 5,855,946 +0.02(+1.05%)
Apr 03, 2019 1.774 1.861 1.755 1.832 6,517,437 +0.11(+6.11%)
Apr 02, 2019 1.745 1.774 1.717 1.726 6,231,903 +0.01(+0.56%)
Apr 01, 2019 1.793 1.813 1.707 1.717 6,608,971 -0.11(-5.79%)
Mar 29, 2019 1.822 1.870 1.798 1.822 4,456,781 +0.01(+0.53%)
Mar 28, 2019 1.870 1.880 1.793 1.813 7,371,861 -0.12(-6.44%)
Mar 27, 2019 1.956 1.966 1.909 1.937 4,153,725 -0.02(-0.98%)
Mar 26, 2019 1.966 1.995 1.937 1.956 4,375,230 -0.03(-1.45%)
Mar 25, 2019 1.937 1.985 1.928 1.985 3,244,608 +0.08(+4.02%)
Mar 22, 2019 1.976 1.985 1.899 1.909 5,067,069 -0.08(-3.86%)
Mar 21, 2019 1.956 2.004 1.899 1.985 6,854,505 +0.05(+2.48%)
Mar 20, 2019 1.880 1.956 1.851 1.937 3,746,353 +0.07(+3.59%)
Mar 19, 2019 1.880 1.894 1.822 1.870 8,968,722 +0.01(+0.52%)
Mar 18, 2019 1.880 1.937 1.851 1.861 7,530,645 -0.04(-2.02%)
Mar 15, 2019 1.889 1.918 1.861 1.899 11,132,100 +0.04(+2.06%)
Mar 14, 2019 1.928 1.928 1.851 1.861 6,891,980 -0.14(-7.18%)
Mar 13, 2019 1.956 2.033 1.937 2.004 7,192,006 +0.07(+3.47%)
Mar 12, 2019 1.918 1.947 1.880 1.937 4,640,820 +0.02(+1.00%)
Mar 11, 2019 1.889 1.937 1.841 1.918 4,898,044 -0.04(-1.96%)
Mar 08, 2019 1.947 1.985 1.861 1.956 5,590,292 +0.13(+7.37%)
Mar 07, 2019 1.774 1.822 1.755 1.822 3,112,195 +0.05(+2.70%)
Mar 06, 2019 1.841 1.870 1.765 1.774 3,294,144 -0.11(-5.61%)
Mar 05, 2019 1.880 1.909 1.841 1.880 4,655,850 -0.07(-3.45%)
Mar 04, 2019 1.899 1.976 1.856 1.947 4,098,480 +0.03(+1.50%)
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.