Skip to main content

Harmony Gold Mining ADR (NY: HMY )

8.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.062 4.101 3.979 4.003 5,099,884 -0.15(-3.53%)
Jul 29, 2021 4.159 4.223 4.140 4.149 4,332,211 +0.12(+2.91%)
Jul 28, 2021 3.935 4.042 3.907 4.032 2,946,040 +0.06(+1.47%)
Jul 27, 2021 3.983 3.983 3.896 3.974 3,225,323 +0.04(+0.99%)
Jul 26, 2021 3.866 3.974 3.866 3.935 3,907,525 +0.12(+3.07%)
Jul 23, 2021 3.925 3.954 3.817 3.817 5,046,599 -0.15(-3.69%)
Jul 22, 2021 3.983 3.993 3.896 3.964 2,919,240 -0.04(-0.98%)
Jul 21, 2021 3.915 4.027 3.915 4.003 3,281,887 +0.02(+0.49%)
Jul 20, 2021 4.013 4.081 3.964 3.983 4,476,771 +0.03(+0.74%)
Jul 19, 2021 3.876 3.959 3.847 3.954 5,908,066 +0.01(+0.25%)
Jul 16, 2021 4.042 4.066 3.915 3.944 5,565,476 -0.13(-3.12%)
Jul 15, 2021 4.023 4.071 3.993 4.071 6,113,442 +0.06(+1.46%)
Jul 14, 2021 4.032 4.071 3.944 4.013 7,866,658 +0.11(+2.75%)
Jul 13, 2021 3.808 4.052 3.800 3.905 12,793,371 +0.18(+4.71%)
Jul 12, 2021 3.691 3.837 3.661 3.730 10,026,540 +0.00(+0.00%)
Jul 09, 2021 3.642 3.754 3.642 3.730 6,229,958 +0.08(+2.14%)
Jul 08, 2021 3.857 3.876 3.632 3.651 8,147,703 -0.17(-4.35%)
Jul 07, 2021 3.857 3.866 3.753 3.817 4,585,582 +0.04(+1.03%)
Jul 06, 2021 3.876 3.944 3.739 3.778 8,338,819 +0.01(+0.26%)
Jul 02, 2021 3.788 3.798 3.671 3.769 5,003,622 +0.06(+1.58%)
Jul 01, 2021 3.759 3.817 3.691 3.710 7,303,255 +0.07(+1.88%)
Jun 30, 2021 3.622 3.681 3.603 3.642 8,096,597 +0.05(+1.36%)
Jun 29, 2021 3.583 3.661 3.573 3.593 8,766,254 -0.06(-1.60%)
Jun 28, 2021 3.710 3.759 3.612 3.651 7,070,161 -0.09(-2.35%)
Jun 25, 2021 3.837 3.866 3.730 3.739 4,894,485 -0.03(-0.78%)
Jun 24, 2021 3.847 3.891 3.759 3.769 6,286,439 -0.01(-0.26%)
Jun 23, 2021 3.827 3.935 3.769 3.778 7,601,831 -0.11(-2.76%)
Jun 22, 2021 3.935 3.954 3.876 3.886 8,368,674 -0.17(-4.10%)
Jun 21, 2021 4.052 4.081 3.983 4.052 5,572,903 +0.07(+1.72%)
Jun 18, 2021 4.120 4.159 3.983 3.983 9,822,252 -0.14(-3.32%)
Jun 17, 2021 4.120 4.188 4.052 4.120 12,436,184 -0.06(-1.40%)
Jun 16, 2021 4.354 4.394 4.130 4.179 7,107,123 -0.15(-3.39%)
Jun 15, 2021 4.384 4.394 4.267 4.325 6,196,484 -0.07(-1.56%)
Jun 14, 2021 4.403 4.481 4.359 4.394 7,767,787 -0.14(-3.02%)
Jun 11, 2021 4.628 4.686 4.491 4.530 8,457,568 -0.18(-3.73%)
Jun 10, 2021 4.550 4.706 4.511 4.706 5,960,079 +0.15(+3.21%)
Jun 09, 2021 4.618 4.667 4.559 4.559 6,727,899 -0.08(-1.68%)
Jun 08, 2021 4.735 4.755 4.618 4.638 7,207,358 -0.19(-3.85%)
Jun 07, 2021 4.833 4.862 4.774 4.823 6,138,001 -0.16(-3.14%)
Jun 04, 2021 4.970 5.004 4.931 4.979 4,957,103 +0.09(+1.80%)
Jun 03, 2021 5.009 5.013 4.862 4.891 8,088,172 -0.34(-6.53%)
Jun 02, 2021 5.175 5.253 5.111 5.233 4,523,493 +0.10(+1.90%)
Jun 01, 2021 5.175 5.233 5.096 5.136 6,664,285 +0.10(+1.94%)
May 28, 2021 5.018 5.126 4.999 5.038 7,066,059 +0.00(+0.00%)
May 27, 2021 5.126 5.145 5.038 5.038 5,556,550 -0.18(-3.37%)
May 26, 2021 5.350 5.380 5.145 5.214 6,163,654 -0.09(-1.66%)
May 25, 2021 5.243 5.350 5.140 5.302 6,980,425 -0.02(-0.37%)
May 24, 2021 5.292 5.321 5.223 5.321 4,381,739 -0.03(-0.55%)
May 21, 2021 5.448 5.457 5.277 5.350 4,799,012 -0.02(-0.36%)
May 20, 2021 5.389 5.467 5.331 5.370 5,001,656 +0.03(+0.55%)
May 19, 2021 5.458 5.614 5.233 5.341 9,585,637 -0.11(-1.97%)
May 18, 2021 5.428 5.477 5.302 5.448 8,714,124 +0.05(+0.90%)
May 17, 2021 5.018 5.467 5.009 5.399 12,317,470 +0.53(+10.82%)
May 14, 2021 4.794 4.911 4.765 4.872 5,089,570 +0.21(+4.39%)
May 13, 2021 4.599 4.735 4.591 4.667 4,376,395 +0.02(+0.42%)
May 12, 2021 4.813 4.852 4.628 4.647 6,029,973 -0.21(-4.42%)
May 11, 2021 4.716 4.911 4.692 4.862 7,467,708 -0.09(-1.78%)
May 10, 2021 5.155 5.175 4.921 4.950 6,006,769 -0.11(-2.12%)
May 07, 2021 4.882 5.077 4.794 5.057 8,270,723 +0.32(+6.80%)
May 06, 2021 4.579 4.843 4.550 4.735 8,618,201 +0.22(+4.98%)
May 05, 2021 4.520 4.540 4.452 4.511 3,606,373 -0.03(-0.65%)
May 04, 2021 4.647 4.725 4.481 4.540 4,732,555 -0.17(-3.53%)
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.