Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
22.75
+0.20 (0.89%)
At close: Feb 27, 2026, 4:00 PM EST
22.75
0.00 (0.00%)
After-hours: Feb 27, 2026, 5:49 PM EST
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.44 | 22.81 | 22.18 | 22.75 | 22.75 | 0.89% | 3,818,069 |
| Feb 26, 2026 | 21.28 | 22.57 | 21.08 | 22.55 | 22.55 | 4.69% | 5,338,611 |
| Feb 25, 2026 | 21.60 | 21.93 | 21.37 | 21.54 | 21.54 | -0.05% | 4,043,887 |
| Feb 24, 2026 | 21.01 | 21.70 | 20.96 | 21.55 | 21.55 | -1.24% | 3,354,520 |
| Feb 23, 2026 | 21.43 | 22.13 | 21.41 | 21.82 | 21.82 | 4.30% | 6,266,251 |
| Feb 20, 2026 | 20.36 | 20.94 | 19.92 | 20.92 | 20.92 | 3.21% | 5,828,726 |
| Feb 19, 2026 | 19.81 | 20.31 | 19.74 | 20.27 | 20.27 | 0.60% | 3,396,815 |
| Feb 18, 2026 | 19.97 | 20.53 | 19.87 | 20.15 | 20.15 | 1.82% | 4,549,607 |
| Feb 17, 2026 | 19.70 | 19.97 | 19.19 | 19.79 | 19.79 | -5.72% | 5,244,396 |
| Feb 13, 2026 | 20.52 | 21.09 | 20.15 | 20.99 | 20.99 | 6.49% | 5,224,608 |
| Feb 12, 2026 | 21.64 | 21.91 | 19.69 | 19.71 | 19.71 | -9.00% | 7,798,755 |
| Feb 11, 2026 | 21.82 | 21.91 | 20.96 | 21.66 | 21.66 | 1.79% | 3,089,701 |
| Feb 10, 2026 | 21.48 | 21.63 | 21.06 | 21.28 | 21.28 | -1.02% | 3,255,871 |
| Feb 9, 2026 | 20.78 | 21.61 | 20.75 | 21.50 | 21.50 | 5.55% | 4,108,894 |
| Feb 6, 2026 | 20.26 | 20.64 | 20.14 | 20.37 | 20.37 | 5.00% | 5,478,730 |
| Feb 5, 2026 | 19.96 | 20.66 | 19.38 | 19.40 | 19.40 | -8.58% | 6,815,417 |
| Feb 4, 2026 | 22.00 | 22.04 | 20.50 | 21.22 | 21.22 | -0.42% | 5,834,695 |
| Feb 3, 2026 | 22.05 | 22.06 | 20.68 | 21.31 | 21.31 | 1.86% | 7,568,233 |
| Feb 2, 2026 | 21.03 | 21.73 | 20.49 | 20.92 | 20.92 | -1.97% | 6,185,715 |
| Jan 30, 2026 | 22.36 | 23.14 | 21.00 | 21.34 | 21.34 | -12.90% | 9,830,909 |
| Jan 29, 2026 | 25.62 | 25.87 | 23.62 | 24.50 | 24.50 | -5.91% | 9,989,181 |
| Jan 28, 2026 | 24.92 | 26.06 | 24.53 | 26.04 | 26.04 | 7.78% | 8,331,220 |
| Jan 27, 2026 | 23.57 | 24.19 | 23.04 | 24.16 | 24.16 | 2.50% | 4,615,178 |
| Jan 26, 2026 | 24.33 | 24.77 | 23.50 | 23.57 | 23.57 | 0.51% | 6,231,068 |
| Jan 23, 2026 | 23.50 | 23.70 | 23.14 | 23.45 | 23.45 | 1.78% | 4,924,029 |
| Jan 22, 2026 | 22.15 | 23.34 | 22.12 | 23.04 | 23.04 | 2.40% | 4,621,698 |
| Jan 21, 2026 | 23.73 | 23.80 | 22.10 | 22.50 | 22.50 | -2.17% | 5,553,380 |
| Jan 20, 2026 | 23.20 | 23.20 | 22.35 | 23.00 | 23.00 | 5.50% | 4,085,867 |
| Jan 16, 2026 | 22.14 | 22.24 | 21.17 | 21.80 | 21.80 | -0.68% | 4,196,844 |
| Jan 15, 2026 | 21.95 | 22.19 | 21.65 | 21.95 | 21.95 | 1.25% | 3,056,106 |
| Jan 14, 2026 | 22.46 | 22.46 | 21.23 | 21.68 | 21.68 | -1.77% | 3,944,269 |
| Jan 13, 2026 | 22.75 | 22.97 | 21.98 | 22.07 | 22.07 | -1.03% | 3,602,085 |
| Jan 12, 2026 | 22.28 | 22.98 | 22.17 | 22.30 | 22.30 | 7.78% | 6,044,925 |
| Jan 9, 2026 | 20.77 | 20.83 | 20.30 | 20.69 | 20.69 | 0.39% | 2,863,779 |
| Jan 8, 2026 | 20.28 | 20.64 | 20.20 | 20.61 | 20.61 | -0.67% | 2,331,978 |
| Jan 7, 2026 | 20.62 | 20.79 | 20.16 | 20.75 | 20.75 | -2.90% | 3,032,003 |
| Jan 6, 2026 | 20.94 | 21.47 | 20.89 | 21.37 | 21.37 | 5.37% | 3,530,461 |
| Jan 5, 2026 | 20.12 | 21.00 | 20.07 | 20.28 | 20.28 | 3.63% | 3,663,400 |
| Jan 2, 2026 | 20.21 | 20.21 | 19.00 | 19.57 | 19.57 | -1.66% | 3,405,753 |
| Dec 31, 2025 | 20.08 | 20.31 | 19.79 | 19.90 | 19.90 | -0.75% | 2,018,976 |
| Dec 30, 2025 | 20.67 | 20.67 | 19.94 | 20.05 | 20.05 | 0.50% | 3,982,836 |
| Dec 29, 2025 | 20.57 | 20.62 | 19.76 | 19.95 | 19.95 | -8.23% | 4,572,081 |
| Dec 26, 2025 | 21.88 | 21.92 | 21.37 | 21.74 | 21.74 | 0.88% | 2,662,886 |
| Dec 24, 2025 | 21.75 | 21.79 | 21.22 | 21.55 | 21.55 | -1.42% | 1,796,697 |
| Dec 23, 2025 | 21.57 | 21.96 | 21.24 | 21.86 | 21.86 | 1.82% | 3,545,668 |
| Dec 22, 2025 | 21.41 | 21.63 | 21.07 | 21.47 | 21.47 | 3.87% | 3,071,151 |
| Dec 19, 2025 | 20.24 | 20.94 | 20.23 | 20.67 | 20.67 | 1.82% | 9,032,282 |
| Dec 18, 2025 | 20.28 | 20.65 | 20.10 | 20.30 | 20.30 | -1.79% | 3,933,449 |
| Dec 17, 2025 | 20.56 | 20.80 | 20.26 | 20.67 | 20.67 | 2.23% | 3,193,925 |
| Dec 16, 2025 | 20.30 | 20.78 | 19.95 | 20.22 | 20.22 | 0.15% | 3,809,060 |