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

Harmony Gold Mining ADR (NY: HMY )

8.970 -0.060 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 3.204 3.223 3.085 3.166 8,318,520 +0.01(+0.30%)
May 28, 2020 3.270 3.289 3.109 3.156 6,961,640 -0.07(-2.06%)
May 27, 2020 3.042 3.223 3.034 3.223 6,304,152 +0.08(+2.42%)
May 26, 2020 3.308 3.327 3.118 3.147 6,576,686 -0.21(-6.23%)
May 22, 2020 3.375 3.470 3.346 3.356 5,103,076 -0.09(-2.49%)
May 21, 2020 3.451 3.470 3.332 3.441 4,146,137 -0.06(-1.63%)
May 20, 2020 3.517 3.613 3.489 3.498 6,595,171 -0.10(-2.90%)
May 19, 2020 3.555 3.670 3.479 3.603 7,569,204 +0.05(+1.34%)
May 18, 2020 3.727 3.736 3.527 3.555 5,386,752 -0.10(-2.86%)
May 15, 2020 3.660 3.698 3.555 3.660 5,834,882 +0.07(+1.85%)
May 14, 2020 3.327 3.622 3.318 3.594 7,131,918 +0.25(+7.39%)
May 13, 2020 3.451 3.508 3.280 3.346 8,053,271 -0.14(-4.09%)
May 12, 2020 3.422 3.584 3.403 3.489 6,615,104 +0.19(+5.76%)
May 11, 2020 3.327 3.432 3.289 3.299 5,467,282 -0.10(-2.80%)
May 08, 2020 3.308 3.489 3.289 3.394 5,375,307 +0.03(+0.85%)
May 07, 2020 3.280 3.422 3.137 3.365 7,861,126 +0.04(+1.14%)
May 06, 2020 3.403 3.403 3.156 3.327 12,695,258 -0.36(-9.79%)
May 05, 2020 3.736 3.803 3.584 3.689 7,804,882 -0.03(-0.77%)
May 04, 2020 3.622 3.784 3.612 3.717 7,315,253 +0.06(+1.56%)
May 01, 2020 3.375 3.679 3.289 3.660 6,469,492 +0.22(+6.35%)
Apr 30, 2020 3.489 3.584 3.394 3.441 8,154,378 -0.12(-3.47%)
Apr 29, 2020 3.413 3.565 3.365 3.565 8,035,093 +0.17(+5.04%)
Apr 28, 2020 3.470 3.470 3.289 3.394 6,263,228 -0.08(-2.19%)
Apr 27, 2020 3.584 3.641 3.384 3.470 7,125,242 -0.11(-3.18%)
Apr 24, 2020 3.546 3.651 3.403 3.584 12,547,468 +0.21(+6.20%)
Apr 23, 2020 3.175 3.432 3.156 3.375 15,865,575 +0.45(+15.26%)
Apr 22, 2020 2.842 2.957 2.814 2.928 7,444,796 +0.25(+9.22%)
Apr 21, 2020 2.652 2.757 2.624 2.681 5,983,908 -0.11(-4.08%)
Apr 20, 2020 2.738 2.823 2.709 2.795 6,781,997 +0.15(+5.76%)
Apr 17, 2020 2.662 2.747 2.586 2.643 11,347,673 -0.10(-3.81%)
Apr 16, 2020 2.833 2.852 2.652 2.747 6,128,160 +0.03(+1.05%)
Apr 15, 2020 2.833 2.900 2.624 2.719 9,683,210 -0.20(-6.84%)
Apr 14, 2020 2.881 3.175 2.842 2.919 13,430,930 +0.21(+7.72%)
Apr 13, 2020 2.633 2.747 2.400 2.709 10,699,044 +0.17(+6.74%)
Apr 09, 2020 2.500 2.624 2.397 2.538 8,640,191 +0.19(+8.10%)
Apr 08, 2020 2.272 2.424 2.272 2.348 4,706,162 +0.07(+2.92%)
Apr 07, 2020 2.367 2.415 2.215 2.282 5,887,144 -0.02(-0.83%)
Apr 06, 2020 2.187 2.424 2.082 2.301 11,844,659 +0.29(+14.69%)
Apr 03, 2020 2.120 2.196 2.006 2.006 6,543,546 -0.07(-3.21%)
Apr 02, 2020 2.091 2.215 2.053 2.072 6,979,323 +0.04(+1.87%)
Apr 01, 2020 1.996 2.072 1.939 2.034 7,834,351 -0.04(-1.83%)
Mar 31, 2020 2.015 2.187 2.006 2.072 6,754,026 -0.06(-2.68%)
Mar 30, 2020 2.301 2.358 2.015 2.129 10,196,613 -0.13(-5.88%)
Mar 27, 2020 2.424 2.434 2.206 2.263 9,399,346 -0.29(-11.52%)
Mar 26, 2020 2.700 2.795 2.519 2.557 11,731,312 -0.09(-3.24%)
Mar 25, 2020 2.424 2.733 2.353 2.643 14,955,582 +0.38(+16.81%)
Mar 24, 2020 2.320 2.367 2.168 2.263 13,476,585 +0.19(+9.17%)
Mar 23, 2020 2.044 2.215 1.854 2.072 9,782,312 +0.24(+12.95%)
Mar 20, 2020 2.063 2.163 1.835 1.835 13,387,200 -0.25(-11.87%)
Mar 19, 2020 1.911 2.614 1.673 2.082 14,858,702 +0.10(+5.29%)
Mar 18, 2020 2.329 2.500 1.968 1.977 9,866,310 -0.66(-24.91%)
Mar 17, 2020 2.244 2.709 2.225 2.633 14,490,451 +0.13(+5.32%)
Mar 16, 2020 1.996 2.662 1.968 2.500 12,262,076 +0.16(+6.91%)
Mar 13, 2020 2.719 2.719 2.263 2.339 10,689,920 -0.33(-12.46%)
Mar 12, 2020 2.909 3.137 2.662 2.671 10,663,592 -0.53(-16.62%)
Mar 11, 2020 3.479 3.527 3.099 3.204 12,476,843 -0.21(-6.13%)
Mar 10, 2020 3.479 3.498 3.280 3.413 9,509,979 -0.10(-2.71%)
Mar 09, 2020 3.860 3.860 3.498 3.508 11,779,556 -0.26(-6.82%)
Mar 06, 2020 3.860 3.860 3.565 3.765 10,934,592 -0.02(-0.50%)
Mar 05, 2020 3.698 3.793 3.574 3.784 9,842,976 +0.16(+4.46%)
Mar 04, 2020 3.746 3.755 3.527 3.622 11,262,496 +0.11(+3.25%)
Mar 03, 2020 3.451 3.689 3.337 3.508 17,607,358 +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.