Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
14.06
+1.22 (9.50%)
At close: Mar 28, 2025, 4:00 PM
14.54
+0.48 (3.41%)
Pre-market: Mar 31, 2025, 8:53 AM EDT
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.48 | 14.38 | 13.45 | 14.06 | 14.06 | 9.50% | 10,548,499 |
| Mar 27, 2025 | 12.70 | 12.93 | 12.56 | 12.84 | 12.84 | 2.23% | 3,675,815 |
| Mar 26, 2025 | 12.63 | 12.75 | 12.50 | 12.56 | 12.56 | -0.63% | 3,768,391 |
| Mar 25, 2025 | 12.80 | 13.12 | 12.63 | 12.64 | 12.64 | -0.16% | 3,024,761 |
| Mar 24, 2025 | 12.72 | 12.85 | 12.60 | 12.66 | 12.66 | -0.55% | 3,715,564 |
| Mar 21, 2025 | 12.77 | 12.80 | 12.53 | 12.73 | 12.73 | -0.93% | 12,644,824 |
| Mar 20, 2025 | 12.74 | 13.02 | 12.68 | 12.85 | 12.85 | 1.74% | 7,460,218 |
| Mar 19, 2025 | 12.54 | 12.67 | 12.38 | 12.63 | 12.63 | 1.45% | 6,805,601 |
| Mar 18, 2025 | 12.72 | 12.76 | 12.39 | 12.45 | 12.45 | 1.14% | 7,493,042 |
| Mar 17, 2025 | 11.98 | 12.36 | 11.98 | 12.31 | 12.31 | 1.65% | 7,018,048 |
| Mar 14, 2025 | 12.36 | 12.39 | 12.01 | 12.11 | 12.11 | -0.82% | 5,614,699 |
| Mar 13, 2025 | 11.88 | 12.42 | 11.85 | 12.21 | 12.21 | 2.35% | 7,916,685 |
| Mar 12, 2025 | 11.72 | 11.98 | 11.67 | 11.93 | 11.93 | -1.00% | 5,927,357 |
| Mar 11, 2025 | 11.76 | 12.15 | 11.75 | 12.05 | 12.05 | 4.69% | 7,468,180 |
| Mar 10, 2025 | 11.56 | 11.89 | 11.41 | 11.51 | 11.51 | -2.79% | 7,005,161 |
| Mar 7, 2025 | 11.32 | 11.99 | 11.30 | 11.84 | 11.84 | 9.12% | 10,404,710 |
| Mar 6, 2025 | 10.70 | 11.04 | 10.68 | 10.85 | 10.85 | 0.09% | 4,930,770 |
| Mar 5, 2025 | 10.31 | 10.88 | 10.31 | 10.84 | 10.84 | 3.14% | 7,134,814 |
| Mar 4, 2025 | 10.21 | 10.72 | 9.93 | 10.51 | 10.51 | 5.10% | 8,085,231 |
| Mar 3, 2025 | 10.21 | 10.36 | 9.95 | 10.00 | 10.00 | 0.50% | 5,947,172 |
| Feb 28, 2025 | 9.74 | 9.98 | 9.69 | 9.95 | 9.95 | -1.29% | 5,191,468 |
| Feb 27, 2025 | 10.19 | 10.37 | 10.08 | 10.08 | 10.08 | -7.69% | 5,861,884 |
| Feb 26, 2025 | 10.55 | 11.00 | 10.51 | 10.92 | 10.92 | 0.37% | 5,456,856 |
| Feb 25, 2025 | 11.04 | 11.09 | 10.65 | 10.88 | 10.88 | -2.25% | 6,467,664 |
| Feb 24, 2025 | 11.06 | 11.24 | 10.91 | 11.13 | 11.13 | 2.87% | 8,323,463 |
| Feb 21, 2025 | 11.34 | 11.34 | 10.78 | 10.82 | 10.82 | -7.68% | 7,717,890 |
| Feb 20, 2025 | 11.52 | 12.02 | 11.51 | 11.72 | 11.72 | 4.92% | 7,736,153 |
| Feb 19, 2025 | 11.10 | 11.19 | 11.02 | 11.17 | 11.17 | -2.36% | 4,411,019 |
| Feb 18, 2025 | 11.39 | 11.51 | 11.31 | 11.44 | 11.44 | 0.18% | 6,021,934 |
| Feb 14, 2025 | 11.77 | 11.82 | 11.38 | 11.42 | 11.42 | -4.36% | 7,602,276 |
| Feb 13, 2025 | 11.84 | 11.95 | 11.66 | 11.94 | 11.94 | 0.51% | 6,339,916 |
| Feb 12, 2025 | 11.91 | 12.06 | 11.63 | 11.88 | 11.88 | -1.82% | 9,451,524 |
| Feb 11, 2025 | 12.08 | 12.39 | 12.02 | 12.10 | 12.10 | -2.02% | 5,296,904 |
| Feb 10, 2025 | 12.38 | 12.49 | 12.23 | 12.35 | 12.35 | 2.92% | 8,845,449 |
| Feb 7, 2025 | 12.17 | 12.28 | 11.95 | 12.00 | 12.00 | -1.15% | 9,212,261 |
| Feb 6, 2025 | 11.96 | 12.14 | 11.76 | 12.14 | 12.14 | 2.10% | 8,150,690 |
| Feb 5, 2025 | 11.93 | 12.14 | 11.79 | 11.89 | 11.89 | 0.34% | 8,303,698 |
| Feb 4, 2025 | 11.78 | 11.93 | 11.71 | 11.85 | 11.85 | 0.42% | 7,214,690 |
| Feb 3, 2025 | 11.64 | 12.00 | 11.51 | 11.80 | 11.80 | 4.70% | 9,742,541 |
| Jan 31, 2025 | 11.38 | 11.53 | 11.17 | 11.27 | 11.27 | -0.70% | 8,684,765 |
| Jan 30, 2025 | 11.24 | 11.44 | 11.13 | 11.35 | 11.35 | 4.13% | 6,811,272 |
| Jan 29, 2025 | 10.75 | 11.06 | 10.72 | 10.90 | 10.90 | 2.16% | 7,645,014 |
| Jan 28, 2025 | 10.75 | 10.79 | 10.36 | 10.67 | 10.67 | 1.43% | 7,512,232 |
| Jan 27, 2025 | 10.69 | 10.75 | 10.38 | 10.52 | 10.52 | -3.22% | 7,123,222 |
| Jan 24, 2025 | 10.83 | 10.96 | 10.74 | 10.87 | 10.87 | 3.92% | 7,656,105 |
| Jan 23, 2025 | 10.36 | 10.52 | 10.29 | 10.46 | 10.46 | 0.10% | 8,924,174 |
| Jan 22, 2025 | 10.56 | 10.63 | 10.37 | 10.45 | 10.45 | 2.45% | 8,937,029 |
| Jan 21, 2025 | 10.16 | 10.38 | 10.12 | 10.20 | 10.20 | 4.40% | 7,584,274 |
| Jan 17, 2025 | 9.69 | 9.87 | 9.58 | 9.77 | 9.77 | 3.28% | 9,414,075 |
| Jan 16, 2025 | 9.80 | 9.81 | 9.41 | 9.46 | 9.46 | -0.94% | 7,125,034 |