Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
15.97
+0.78 (5.10%)
Nov 5, 2025, 1:47 PM EST - Market open
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15.91 | 16.01 | 15.76 | 15.95 | - | 5.00% | 1,598,450 |
| Nov 4, 2025 | 15.66 | 15.74 | 15.13 | 15.19 | 15.19 | -5.83% | 4,952,579 |
| Nov 3, 2025 | 16.50 | 16.57 | 16.08 | 16.13 | 16.13 | -2.30% | 2,948,656 |
| Oct 31, 2025 | 16.66 | 16.87 | 16.42 | 16.51 | 16.51 | -0.84% | 2,409,552 |
| Oct 30, 2025 | 16.40 | 16.76 | 16.38 | 16.65 | 16.65 | 1.90% | 3,890,053 |
| Oct 29, 2025 | 17.25 | 17.32 | 16.24 | 16.34 | 16.34 | -1.57% | 4,178,105 |
| Oct 28, 2025 | 16.27 | 16.72 | 16.21 | 16.60 | 16.60 | 0.85% | 4,550,694 |
| Oct 27, 2025 | 16.73 | 16.99 | 16.03 | 16.46 | 16.46 | -5.89% | 7,049,996 |
| Oct 24, 2025 | 17.53 | 17.80 | 17.43 | 17.49 | 17.49 | -2.13% | 3,539,762 |
| Oct 23, 2025 | 18.00 | 18.13 | 17.79 | 17.87 | 17.87 | 0.28% | 4,682,218 |
| Oct 22, 2025 | 16.91 | 17.90 | 16.91 | 17.82 | 17.82 | -0.89% | 7,892,863 |
| Oct 21, 2025 | 18.27 | 18.50 | 17.85 | 17.98 | 17.98 | -10.99% | 6,767,799 |
| Oct 20, 2025 | 20.22 | 20.34 | 19.89 | 20.20 | 20.20 | 1.20% | 6,585,662 |
| Oct 17, 2025 | 21.14 | 21.14 | 19.53 | 19.96 | 19.96 | -8.86% | 9,202,493 |
| Oct 16, 2025 | 21.67 | 22.25 | 21.39 | 21.90 | 21.90 | 3.50% | 6,032,762 |
| Oct 15, 2025 | 20.15 | 21.23 | 20.13 | 21.16 | 21.16 | 8.35% | 7,469,798 |
| Oct 14, 2025 | 19.30 | 19.98 | 19.30 | 19.53 | 19.53 | -1.66% | 4,827,251 |
| Oct 13, 2025 | 19.35 | 20.04 | 19.22 | 19.86 | 19.86 | 8.70% | 5,379,097 |
| 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 |