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 29, 2020 3.232 3.251 3.112 3.194 8,245,718 +0.01(+0.30%)
May 28, 2020 3.299 3.318 3.136 3.184 6,900,713 -0.07(-2.07%)
May 27, 2020 3.069 3.251 3.060 3.251 6,248,979 +0.08(+2.42%)
May 26, 2020 3.338 3.357 3.146 3.174 6,519,128 -0.21(-6.23%)
May 22, 2020 3.405 3.501 3.376 3.385 5,058,415 -0.09(-2.49%)
May 21, 2020 3.481 3.501 3.361 3.472 4,109,851 -0.06(-1.63%)
May 20, 2020 3.549 3.644 3.520 3.529 6,537,451 -0.11(-2.90%)
May 19, 2020 3.587 3.702 3.510 3.635 7,502,960 +0.05(+1.34%)
May 18, 2020 3.760 3.769 3.558 3.587 5,339,608 -0.11(-2.86%)
May 15, 2020 3.692 3.731 3.587 3.692 5,783,816 +0.07(+1.85%)
May 14, 2020 3.357 3.654 3.347 3.625 7,069,501 +0.25(+7.39%)
May 13, 2020 3.481 3.539 3.309 3.376 7,982,790 -0.14(-4.09%)
May 12, 2020 3.453 3.616 3.433 3.520 6,557,210 +0.19(+5.76%)
May 11, 2020 3.357 3.462 3.318 3.328 5,419,433 -0.10(-2.80%)
May 08, 2020 3.338 3.520 3.318 3.424 5,328,264 +0.03(+0.85%)
May 07, 2020 3.309 3.453 3.165 3.395 7,792,327 +0.04(+1.14%)
May 06, 2020 3.433 3.433 3.184 3.357 12,584,152 -0.36(-9.79%)
May 05, 2020 3.769 3.836 3.616 3.721 7,736,575 -0.03(-0.77%)
May 04, 2020 3.654 3.817 3.644 3.750 7,251,232 +0.06(+1.56%)
May 01, 2020 3.405 3.711 3.318 3.692 6,412,872 +0.22(+6.35%)
Apr 30, 2020 3.520 3.616 3.424 3.472 8,083,013 -0.12(-3.47%)
Apr 29, 2020 3.443 3.596 3.395 3.596 7,964,771 +0.17(+5.04%)
Apr 28, 2020 3.501 3.501 3.318 3.424 6,208,413 -0.08(-2.19%)
Apr 27, 2020 3.616 3.673 3.414 3.501 7,062,883 -0.12(-3.18%)
Apr 24, 2020 3.577 3.683 3.433 3.616 12,437,655 +0.21(+6.20%)
Apr 23, 2020 3.203 3.462 3.184 3.405 15,726,723 +0.45(+15.26%)
Apr 22, 2020 2.868 2.983 2.839 2.954 7,379,640 +0.25(+9.22%)
Apr 21, 2020 2.676 2.781 2.647 2.705 5,931,538 -0.12(-4.08%)
Apr 20, 2020 2.762 2.848 2.733 2.820 6,722,642 +0.15(+5.76%)
Apr 17, 2020 2.685 2.772 2.609 2.666 11,248,360 -0.11(-3.81%)
Apr 16, 2020 2.858 2.877 2.676 2.772 6,074,527 +0.03(+1.05%)
Apr 15, 2020 2.858 2.925 2.647 2.743 9,598,465 -0.20(-6.84%)
Apr 14, 2020 2.906 3.203 2.868 2.944 13,313,385 +0.21(+7.72%)
Apr 13, 2020 2.657 2.772 2.422 2.733 10,605,408 +0.17(+6.74%)
Apr 09, 2020 2.522 2.647 2.419 2.561 8,564,573 +0.19(+8.10%)
Apr 08, 2020 2.292 2.446 2.292 2.369 4,664,974 +0.07(+2.92%)
Apr 07, 2020 2.388 2.436 2.235 2.302 5,835,621 -0.02(-0.83%)
Apr 06, 2020 2.206 2.446 2.100 2.321 11,740,997 +0.30(+14.69%)
Apr 03, 2020 2.139 2.215 2.024 2.024 6,486,278 -0.07(-3.21%)
Apr 02, 2020 2.110 2.235 2.072 2.091 6,918,242 +0.04(+1.87%)
Apr 01, 2020 2.014 2.091 1.956 2.052 7,765,786 -0.04(-1.83%)
Mar 31, 2020 2.033 2.206 2.024 2.091 6,694,916 -0.06(-2.68%)
Mar 30, 2020 2.321 2.378 2.033 2.148 10,107,374 -0.13(-5.88%)
Mar 27, 2020 2.446 2.455 2.225 2.283 9,317,085 -0.30(-11.52%)
Mar 26, 2020 2.724 2.820 2.542 2.580 11,628,641 -0.09(-3.24%)
Mar 25, 2020 2.446 2.757 2.374 2.666 14,824,694 +0.38(+16.81%)
Mar 24, 2020 2.340 2.388 2.187 2.283 13,358,641 +0.19(+9.17%)
Mar 23, 2020 2.062 2.235 1.870 2.091 9,696,699 +0.24(+12.95%)
Mar 20, 2020 2.081 2.182 1.851 1.851 13,270,038 -0.25(-11.87%)
Mar 19, 2020 1.928 2.637 1.688 2.100 14,728,662 +0.11(+5.29%)
Mar 18, 2020 2.350 2.522 1.985 1.995 9,779,962 -0.66(-24.91%)
Mar 17, 2020 2.263 2.733 2.244 2.657 14,363,634 +0.13(+5.32%)
Mar 16, 2020 2.014 2.685 1.985 2.522 12,154,760 +0.16(+6.91%)
Mar 13, 2020 2.743 2.743 2.283 2.359 10,596,364 -0.34(-12.46%)
Mar 12, 2020 2.935 3.165 2.685 2.695 10,570,267 -0.54(-16.62%)
Mar 11, 2020 3.510 3.558 3.127 3.232 12,367,648 -0.21(-6.13%)
Mar 10, 2020 3.510 3.529 3.309 3.443 9,426,750 -0.10(-2.71%)
Mar 09, 2020 3.894 3.894 3.529 3.539 11,676,464 -0.26(-6.82%)
Mar 06, 2020 3.894 3.894 3.596 3.798 10,838,895 -0.02(-0.50%)
Mar 05, 2020 3.731 3.827 3.606 3.817 9,756,832 +0.16(+4.46%)
Mar 04, 2020 3.779 3.788 3.558 3.654 11,163,929 +0.12(+3.25%)
Mar 03, 2020 3.481 3.721 3.366 3.539 17,453,262 +0.15(+4.53%)
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.