Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
19.76
+1.49 (8.16%)
Oct 13, 2025, 11:48 AM EDT - Market open
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 19.35 | 19.64 | 19.32 | 19.31 | - | 5.69% | 1,136,481 |
| Oct 10, 2025 | 18.24 | 18.52 | 18.04 | 18.27 | 18.27 | 0.88% | 4,212,142 |
| Oct 9, 2025 | 19.49 | 19.68 | 17.81 | 18.11 | 18.02 | -3.72% | 7,536,844 |
| Oct 8, 2025 | 18.90 | 19.03 | 18.55 | 18.81 | 18.72 | 2.62% | 4,086,473 |
| Oct 7, 2025 | 18.48 | 18.49 | 18.06 | 18.33 | 18.24 | -1.08% | 3,566,038 |
| Oct 6, 2025 | 18.61 | 18.92 | 18.50 | 18.53 | 18.44 | 1.93% | 4,373,394 |
| Oct 3, 2025 | 18.44 | 18.54 | 18.02 | 18.18 | 18.09 | -0.87% | 3,833,154 |
| Oct 2, 2025 | 18.87 | 18.94 | 17.69 | 18.34 | 18.25 | -0.54% | 5,010,065 |
| Oct 1, 2025 | 18.35 | 18.82 | 18.27 | 18.44 | 18.35 | 1.60% | 4,045,160 |
| Sep 30, 2025 | 17.71 | 18.33 | 17.62 | 18.15 | 18.06 | -0.55% | 5,181,736 |
| Sep 29, 2025 | 18.76 | 18.76 | 18.08 | 18.25 | 18.16 | 0.72% | 7,450,876 |
| Sep 26, 2025 | 17.52 | 18.14 | 17.31 | 18.12 | 18.03 | 5.47% | 6,550,467 |
| Sep 25, 2025 | 17.19 | 17.28 | 16.92 | 17.18 | 17.10 | -0.41% | 4,950,046 |
| Sep 24, 2025 | 18.00 | 18.17 | 17.19 | 17.25 | 17.17 | -4.49% | 5,514,310 |
| Sep 23, 2025 | 18.05 | 18.71 | 17.95 | 18.06 | 17.97 | 2.56% | 10,364,564 |
| Sep 22, 2025 | 17.65 | 17.81 | 17.38 | 17.61 | 17.52 | 4.32% | 6,470,924 |
| Sep 19, 2025 | 15.33 | 16.88 | 15.31 | 16.88 | 16.80 | 12.91% | 26,534,597 |
| Sep 18, 2025 | 14.96 | 15.03 | 14.66 | 14.95 | 14.88 | 0.47% | 5,458,545 |
| Sep 17, 2025 | 14.72 | 15.33 | 14.65 | 14.88 | 14.81 | -0.73% | 5,756,599 |
| Sep 16, 2025 | 15.25 | 15.34 | 14.73 | 14.99 | 14.92 | -0.27% | 7,001,281 |
| Sep 15, 2025 | 14.97 | 15.26 | 14.73 | 15.03 | 14.96 | 0.13% | 7,353,083 |
| Sep 12, 2025 | 15.14 | 15.28 | 14.93 | 15.01 | 14.94 | -2.02% | 5,342,507 |
| Sep 11, 2025 | 15.09 | 15.33 | 15.02 | 15.32 | 15.25 | -0.84% | 4,533,542 |
| Sep 10, 2025 | 14.96 | 15.50 | 14.96 | 15.45 | 15.38 | 4.96% | 6,019,369 |
| Sep 9, 2025 | 15.02 | 15.25 | 14.59 | 14.72 | 14.65 | 0.68% | 6,040,383 |
| Sep 8, 2025 | 14.71 | 14.76 | 14.35 | 14.62 | 14.55 | 3.61% | 6,542,599 |
| Sep 5, 2025 | 14.76 | 14.76 | 14.00 | 14.11 | 14.04 | 0.71% | 8,219,761 |
| Sep 4, 2025 | 14.56 | 14.68 | 14.01 | 14.01 | 13.94 | -7.22% | 9,042,878 |
| Sep 3, 2025 | 15.08 | 15.58 | 14.96 | 15.10 | 15.03 | 5.74% | 13,266,602 |
| Sep 2, 2025 | 14.11 | 14.36 | 13.74 | 14.28 | 14.21 | 7.53% | 9,598,726 |
| Aug 29, 2025 | 12.87 | 13.47 | 12.78 | 13.28 | 13.22 | 5.31% | 8,701,509 |
| Aug 28, 2025 | 13.48 | 13.54 | 12.58 | 12.61 | 12.55 | -14.04% | 13,988,715 |
| Aug 27, 2025 | 14.52 | 14.69 | 14.46 | 14.67 | 14.60 | -2.91% | 6,005,555 |
| Aug 26, 2025 | 14.70 | 15.14 | 14.70 | 15.11 | 15.04 | -3.88% | 6,786,435 |
| Aug 25, 2025 | 15.93 | 16.17 | 15.52 | 15.72 | 15.64 | -1.69% | 4,229,373 |
| Aug 22, 2025 | 15.73 | 16.20 | 15.52 | 15.99 | 15.91 | 0.50% | 3,514,596 |
| Aug 21, 2025 | 15.52 | 16.11 | 15.51 | 15.91 | 15.83 | 2.71% | 2,699,688 |
| Aug 20, 2025 | 15.11 | 15.55 | 15.08 | 15.49 | 15.42 | 3.68% | 3,139,970 |
| Aug 19, 2025 | 15.32 | 15.40 | 14.90 | 14.94 | 14.87 | -2.73% | 3,453,734 |
| Aug 18, 2025 | 15.53 | 15.57 | 15.16 | 15.36 | 15.29 | -0.45% | 2,755,970 |
| Aug 15, 2025 | 15.14 | 15.46 | 15.08 | 15.43 | 15.36 | 1.11% | 2,267,132 |
| Aug 14, 2025 | 15.34 | 15.54 | 15.23 | 15.26 | 15.19 | -1.23% | 2,455,405 |
| Aug 13, 2025 | 15.58 | 15.72 | 15.42 | 15.45 | 15.38 | -0.39% | 2,785,666 |
| Aug 12, 2025 | 15.50 | 15.64 | 15.35 | 15.51 | 15.44 | 0.26% | 2,080,233 |
| Aug 11, 2025 | 15.25 | 15.59 | 15.05 | 15.47 | 15.40 | -1.84% | 3,540,582 |
| Aug 8, 2025 | 15.97 | 16.03 | 15.61 | 15.76 | 15.68 | -0.38% | 3,151,691 |
| Aug 7, 2025 | 16.18 | 16.22 | 15.72 | 15.82 | 15.74 | -1.25% | 3,332,364 |
| Aug 6, 2025 | 15.83 | 16.04 | 15.75 | 16.02 | 15.94 | 0.82% | 2,875,459 |
| Aug 5, 2025 | 15.23 | 15.95 | 15.11 | 15.89 | 15.81 | 3.18% | 4,405,679 |
| Aug 4, 2025 | 14.96 | 15.44 | 14.94 | 15.40 | 15.33 | 8.30% | 4,533,645 |