Skip to main content
Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
8.24
-0.07 (-0.84%)
Dec 27, 2024, 4:00 PM EST - Market closed

HMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20248.318.418.288.318.31-0.12%2,547,620
Dec 24, 20248.408.418.198.328.32-0.60%2,471,022
Dec 23, 20248.268.468.218.378.37-0.71%5,374,997
Dec 20, 20248.428.598.398.438.431.08%8,306,617
Dec 19, 20248.498.538.278.348.340.48%5,760,071
Dec 18, 20248.658.748.258.308.30-4.49%5,172,115
Dec 17, 20248.578.808.548.698.69-2.14%5,541,773
Dec 16, 20249.009.028.838.888.88-0.78%2,541,660
Dec 13, 20249.059.158.828.958.95-2.08%6,036,494
Dec 12, 20249.339.479.149.149.14-4.39%4,546,195
Dec 11, 20249.369.719.299.569.562.91%5,303,059
Dec 10, 20249.359.469.219.299.290.87%4,827,855
Dec 9, 20249.289.489.209.219.216.11%6,379,471
Dec 6, 20248.828.918.648.688.68-2.91%3,180,883
Dec 5, 20248.909.008.828.948.94-0.33%4,192,947
Dec 4, 20249.099.148.808.978.97-2.29%5,654,192
Dec 3, 20249.019.358.999.189.182.91%3,871,721
Dec 2, 20249.099.108.908.928.92-2.94%3,799,783
Nov 29, 20249.099.279.059.199.191.32%2,873,677
Nov 27, 20249.319.379.049.079.07-2.05%3,641,026
Nov 26, 20249.129.319.129.269.260.65%3,220,765
Nov 25, 20249.339.359.109.209.20-4.47%4,501,244
Nov 22, 20249.969.969.599.639.630.63%5,224,940
Nov 21, 20249.729.739.379.579.570.63%5,529,535
Nov 20, 20249.609.729.439.519.51-0.94%4,209,068
Nov 19, 20249.669.729.379.609.603.11%5,077,887
Nov 18, 20249.289.439.179.319.317.63%5,824,389
Nov 15, 20249.049.048.548.658.65-1.82%23,130,700
Nov 14, 20248.929.038.768.818.81-2.44%8,631,307
Nov 13, 20249.509.578.999.039.03-2.06%4,979,855
Nov 12, 20249.289.338.969.229.22-1.50%4,022,931
Nov 11, 20249.789.959.279.369.36-9.39%5,835,024
Nov 8, 202410.2010.3310.0410.3310.33-1.24%3,391,007
Nov 7, 202410.4110.5810.3110.4610.462.85%3,234,803
Nov 6, 202410.0110.369.9810.1710.17-5.66%5,090,802
Nov 5, 202410.8010.9410.6310.7810.782.18%2,660,707
Nov 4, 202410.6510.7710.4710.5510.55-0.19%1,856,262
Nov 1, 202410.9311.0810.5610.5710.57-2.49%2,489,416
Oct 31, 202410.9410.9810.6410.8410.84-3.90%2,728,943
Oct 30, 202411.4511.4711.1211.2811.28-0.79%2,197,032
Oct 29, 202411.1211.4211.1211.3711.371.70%3,677,579
Oct 28, 202411.1011.3411.0611.1811.18-0.89%2,648,515
Oct 25, 202411.4711.4811.2211.2811.28-2.76%2,992,584
Oct 24, 202411.6811.6911.3011.6011.600.78%3,473,741
Oct 23, 202411.5911.6511.3911.5111.51-5.89%4,662,144
Oct 22, 202412.0512.2912.0212.2312.231.58%2,929,457
Oct 21, 202412.0012.2211.8812.0412.042.21%5,227,566
Oct 18, 202411.3011.8411.2811.7811.782.88%5,741,127
Oct 17, 202411.0711.6011.0111.4511.458.22%6,275,286
Oct 16, 202410.4210.7510.4210.5810.585.38%4,010,274
Oct 15, 20249.9110.079.7910.0410.042.66%3,434,631
Oct 14, 20249.599.829.559.789.78-1.81%3,413,476
Oct 11, 202410.0510.159.919.969.96-0.60%2,593,229
Oct 10, 20249.4210.079.4210.029.977.74%5,637,285
Oct 9, 20249.149.329.129.309.25-0.43%2,155,182
Oct 8, 20249.249.369.149.349.29-0.43%2,497,494
Oct 7, 20249.569.599.359.389.33-4.77%3,382,350
Oct 4, 20249.739.999.649.859.80-0.91%3,690,154
Oct 3, 202410.0810.229.859.949.89-6.05%4,235,224
Oct 2, 202410.6410.7610.4510.5810.53-2.40%2,955,337
Oct 1, 202410.5310.8910.4910.8410.786.59%3,645,127
Sep 30, 202410.3810.4210.0910.1710.12-5.83%3,515,552
Sep 27, 202411.0011.0810.7410.8010.74-0.09%3,628,966
Sep 26, 202410.8010.9610.6610.8110.751.12%2,229,995
Sep 25, 202410.6110.7910.5910.6910.63-1.02%3,018,179
Sep 24, 202410.6010.8410.4310.8010.742.76%2,632,080
Sep 23, 202410.6310.8110.5110.5110.462.14%4,631,853
Sep 20, 202410.1310.4010.0910.2910.244.36%10,112,955
Sep 19, 202410.0010.059.809.869.810.61%2,718,074
Sep 18, 20249.8810.429.749.809.75-2.78%4,709,921
Sep 17, 202410.0110.209.8710.0810.03-3,469,644
Sep 16, 20249.8510.129.8110.0810.032.86%5,034,199
Sep 13, 20249.9810.009.679.809.752.94%4,377,059
Sep 12, 20248.929.618.929.529.478.30%7,122,688
Sep 11, 20248.518.828.438.798.74-3,092,443
Sep 10, 20248.698.818.558.798.74-1.35%2,814,892
Sep 9, 20248.818.978.768.918.861.25%3,013,301
Sep 6, 20248.949.068.798.808.75-1.46%4,506,300
Sep 5, 20248.689.058.678.938.88-1.00%5,587,242
Sep 4, 20249.179.298.999.028.97-1.64%6,133,142
Sep 3, 20249.589.599.099.179.12-5.17%6,162,624
Aug 30, 202410.2110.269.589.679.62-6.84%6,257,651
Aug 29, 202410.3610.4910.2710.3810.331.67%4,150,479
Aug 28, 202410.1310.2610.0610.2110.16-0.39%5,004,266
Aug 27, 202410.4910.4910.1710.2510.200.10%5,244,541
Aug 26, 202410.5010.5310.2110.2410.19-1.25%3,780,154
Aug 23, 202410.5710.5810.2310.3710.32-1.52%5,757,520
Aug 22, 202410.8510.8610.4410.5310.48-5.65%3,516,451
Aug 21, 202411.1611.2310.9611.1611.10-0.53%3,340,749
Aug 20, 202411.2011.3711.1111.2211.162.65%3,424,637
Aug 19, 202410.5010.9810.4810.9310.872.63%4,265,919
Aug 16, 202410.2710.6610.1910.6510.595.13%4,672,266
Aug 15, 202410.2210.259.9910.1310.081.30%2,973,182
Aug 14, 202410.0410.079.8710.009.95-2,988,007
Aug 13, 20249.7910.099.7710.009.953.63%3,258,577
Aug 12, 20249.559.689.469.659.601.58%2,903,296
Aug 9, 20249.559.599.339.509.450.74%2,729,044
Aug 8, 20249.169.529.059.439.384.31%3,721,705
Aug 7, 20249.609.608.969.048.99-2.16%3,817,850
Aug 6, 20248.909.338.909.249.193.12%3,879,256