Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
10.57
-0.27 (-2.49%)
Nov 1, 2024, 4:00 PM EDT - Market closed
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 10.93 | 11.08 | 10.56 | 10.57 | 10.57 | -2.49% | 2,489,416 |
| Oct 31, 2024 | 10.94 | 10.98 | 10.64 | 10.84 | 10.84 | -3.90% | 2,728,943 |
| Oct 30, 2024 | 11.45 | 11.47 | 11.12 | 11.28 | 11.28 | -0.79% | 2,197,032 |
| Oct 29, 2024 | 11.12 | 11.42 | 11.12 | 11.37 | 11.37 | 1.70% | 3,677,579 |
| Oct 28, 2024 | 11.10 | 11.34 | 11.06 | 11.18 | 11.18 | -0.89% | 2,648,515 |
| Oct 25, 2024 | 11.47 | 11.48 | 11.22 | 11.28 | 11.28 | -2.76% | 2,992,584 |
| Oct 24, 2024 | 11.68 | 11.69 | 11.30 | 11.60 | 11.60 | 0.78% | 3,473,741 |
| Oct 23, 2024 | 11.59 | 11.65 | 11.39 | 11.51 | 11.51 | -5.89% | 4,662,144 |
| Oct 22, 2024 | 12.05 | 12.29 | 12.02 | 12.23 | 12.23 | 1.58% | 2,929,457 |
| Oct 21, 2024 | 12.00 | 12.22 | 11.88 | 12.04 | 12.04 | 2.21% | 5,227,566 |
| Oct 18, 2024 | 11.30 | 11.84 | 11.28 | 11.78 | 11.78 | 2.88% | 5,741,127 |
| Oct 17, 2024 | 11.07 | 11.60 | 11.01 | 11.45 | 11.45 | 8.22% | 6,275,286 |
| Oct 16, 2024 | 10.42 | 10.75 | 10.42 | 10.58 | 10.58 | 5.38% | 4,010,274 |
| Oct 15, 2024 | 9.91 | 10.07 | 9.79 | 10.04 | 10.04 | 2.66% | 3,434,631 |
| Oct 14, 2024 | 9.59 | 9.82 | 9.55 | 9.78 | 9.78 | -1.81% | 3,413,476 |
| Oct 11, 2024 | 10.05 | 10.15 | 9.91 | 9.96 | 9.96 | -0.60% | 2,593,229 |
| Oct 10, 2024 | 9.42 | 10.07 | 9.42 | 10.02 | 9.97 | 7.74% | 5,637,285 |
| Oct 9, 2024 | 9.14 | 9.32 | 9.12 | 9.30 | 9.25 | -0.43% | 2,155,182 |
| Oct 8, 2024 | 9.24 | 9.36 | 9.14 | 9.34 | 9.29 | -0.43% | 2,497,494 |
| Oct 7, 2024 | 9.56 | 9.59 | 9.35 | 9.38 | 9.33 | -4.77% | 3,382,350 |
| Oct 4, 2024 | 9.73 | 9.99 | 9.64 | 9.85 | 9.80 | -0.91% | 3,690,154 |
| Oct 3, 2024 | 10.08 | 10.22 | 9.85 | 9.94 | 9.89 | -6.05% | 4,235,224 |
| Oct 2, 2024 | 10.64 | 10.76 | 10.45 | 10.58 | 10.53 | -2.40% | 2,955,337 |
| Oct 1, 2024 | 10.53 | 10.89 | 10.49 | 10.84 | 10.78 | 6.59% | 3,645,127 |
| Sep 30, 2024 | 10.38 | 10.42 | 10.09 | 10.17 | 10.12 | -5.83% | 3,515,552 |
| Sep 27, 2024 | 11.00 | 11.08 | 10.74 | 10.80 | 10.74 | -0.09% | 3,628,966 |
| Sep 26, 2024 | 10.80 | 10.96 | 10.66 | 10.81 | 10.75 | 1.12% | 2,229,995 |
| Sep 25, 2024 | 10.61 | 10.79 | 10.59 | 10.69 | 10.63 | -1.02% | 3,018,179 |
| Sep 24, 2024 | 10.60 | 10.84 | 10.43 | 10.80 | 10.74 | 2.76% | 2,632,080 |
| Sep 23, 2024 | 10.63 | 10.81 | 10.51 | 10.51 | 10.46 | 2.14% | 4,631,853 |
| Sep 20, 2024 | 10.13 | 10.40 | 10.09 | 10.29 | 10.24 | 4.36% | 10,112,955 |
| Sep 19, 2024 | 10.00 | 10.05 | 9.80 | 9.86 | 9.81 | 0.61% | 2,718,074 |
| Sep 18, 2024 | 9.88 | 10.42 | 9.74 | 9.80 | 9.75 | -2.78% | 4,709,921 |
| Sep 17, 2024 | 10.01 | 10.20 | 9.87 | 10.08 | 10.03 | - | 3,469,644 |
| Sep 16, 2024 | 9.85 | 10.12 | 9.81 | 10.08 | 10.03 | 2.86% | 5,034,199 |
| Sep 13, 2024 | 9.98 | 10.00 | 9.67 | 9.80 | 9.75 | 2.94% | 4,377,059 |
| Sep 12, 2024 | 8.92 | 9.61 | 8.92 | 9.52 | 9.47 | 8.30% | 7,122,688 |
| Sep 11, 2024 | 8.51 | 8.82 | 8.43 | 8.79 | 8.74 | - | 3,092,443 |
| Sep 10, 2024 | 8.69 | 8.81 | 8.55 | 8.79 | 8.74 | -1.35% | 2,814,892 |
| Sep 9, 2024 | 8.81 | 8.97 | 8.76 | 8.91 | 8.86 | 1.25% | 3,013,301 |
| Sep 6, 2024 | 8.94 | 9.06 | 8.79 | 8.80 | 8.75 | -1.46% | 4,506,300 |
| Sep 5, 2024 | 8.68 | 9.05 | 8.67 | 8.93 | 8.88 | -1.00% | 5,587,242 |
| Sep 4, 2024 | 9.17 | 9.29 | 8.99 | 9.02 | 8.97 | -1.64% | 6,133,142 |
| Sep 3, 2024 | 9.58 | 9.59 | 9.09 | 9.17 | 9.12 | -5.17% | 6,162,624 |
| Aug 30, 2024 | 10.21 | 10.26 | 9.58 | 9.67 | 9.62 | -6.84% | 6,257,651 |
| Aug 29, 2024 | 10.36 | 10.49 | 10.27 | 10.38 | 10.33 | 1.67% | 4,150,479 |
| Aug 28, 2024 | 10.13 | 10.26 | 10.06 | 10.21 | 10.16 | -0.39% | 5,004,266 |
| Aug 27, 2024 | 10.49 | 10.49 | 10.17 | 10.25 | 10.20 | 0.10% | 5,244,541 |
| Aug 26, 2024 | 10.50 | 10.53 | 10.21 | 10.24 | 10.19 | -1.25% | 3,780,154 |
| Aug 23, 2024 | 10.57 | 10.58 | 10.23 | 10.37 | 10.32 | -1.52% | 5,757,520 |
| Aug 22, 2024 | 10.85 | 10.86 | 10.44 | 10.53 | 10.48 | -5.65% | 3,516,451 |
| Aug 21, 2024 | 11.16 | 11.23 | 10.96 | 11.16 | 11.10 | -0.53% | 3,340,749 |
| Aug 20, 2024 | 11.20 | 11.37 | 11.11 | 11.22 | 11.16 | 2.65% | 3,424,637 |
| Aug 19, 2024 | 10.50 | 10.98 | 10.48 | 10.93 | 10.87 | 2.63% | 4,265,919 |
| Aug 16, 2024 | 10.27 | 10.66 | 10.19 | 10.65 | 10.59 | 5.13% | 4,672,266 |
| Aug 15, 2024 | 10.22 | 10.25 | 9.99 | 10.13 | 10.08 | 1.30% | 2,973,182 |
| Aug 14, 2024 | 10.04 | 10.07 | 9.87 | 10.00 | 9.95 | - | 2,988,007 |
| Aug 13, 2024 | 9.79 | 10.09 | 9.77 | 10.00 | 9.95 | 3.63% | 3,258,577 |
| Aug 12, 2024 | 9.55 | 9.68 | 9.46 | 9.65 | 9.60 | 1.58% | 2,903,296 |
| Aug 9, 2024 | 9.55 | 9.59 | 9.33 | 9.50 | 9.45 | 0.74% | 2,729,044 |
| Aug 8, 2024 | 9.16 | 9.52 | 9.05 | 9.43 | 9.38 | 4.31% | 3,721,705 |
| Aug 7, 2024 | 9.60 | 9.60 | 8.96 | 9.04 | 8.99 | -2.16% | 3,817,850 |
| Aug 6, 2024 | 8.90 | 9.33 | 8.90 | 9.24 | 9.19 | 3.12% | 3,879,256 |
| Aug 5, 2024 | 8.65 | 9.23 | 8.47 | 8.96 | 8.91 | -2.61% | 5,443,444 |
| Aug 2, 2024 | 9.60 | 9.63 | 9.11 | 9.20 | 9.15 | -3.87% | 3,812,746 |
| Aug 1, 2024 | 9.81 | 9.97 | 9.46 | 9.57 | 9.52 | -1.54% | 3,408,333 |
| Jul 31, 2024 | 9.59 | 9.78 | 9.50 | 9.72 | 9.67 | 7.05% | 4,279,699 |
| Jul 30, 2024 | 8.97 | 9.17 | 8.90 | 9.08 | 9.03 | 3.06% | 3,662,681 |
| Jul 29, 2024 | 8.93 | 9.00 | 8.63 | 8.81 | 8.76 | -0.11% | 2,581,269 |
| Jul 26, 2024 | 8.73 | 8.96 | 8.69 | 8.82 | 8.77 | 4.01% | 5,286,277 |
| Jul 25, 2024 | 8.64 | 8.67 | 8.41 | 8.48 | 8.44 | -5.15% | 7,424,161 |
| Jul 24, 2024 | 9.24 | 9.29 | 8.90 | 8.94 | 8.89 | -1.65% | 5,590,726 |
| Jul 23, 2024 | 9.12 | 9.16 | 9.03 | 9.09 | 9.04 | 0.55% | 4,283,520 |
| Jul 22, 2024 | 9.33 | 9.35 | 8.98 | 9.04 | 8.99 | -3.42% | 4,256,068 |
| Jul 19, 2024 | 9.60 | 9.79 | 9.30 | 9.36 | 9.31 | -7.60% | 5,951,869 |
| Jul 18, 2024 | 10.52 | 10.59 | 10.06 | 10.13 | 10.08 | -3.89% | 5,264,592 |
| Jul 17, 2024 | 10.93 | 10.96 | 10.46 | 10.54 | 10.49 | -3.92% | 5,328,366 |
| Jul 16, 2024 | 10.02 | 11.04 | 9.95 | 10.97 | 10.91 | 16.08% | 11,679,601 |
| Jul 15, 2024 | 9.52 | 9.68 | 9.30 | 9.45 | 9.40 | -1.77% | 5,305,420 |
| Jul 12, 2024 | 9.70 | 9.82 | 9.61 | 9.62 | 9.57 | -3.90% | 5,316,480 |
| Jul 11, 2024 | 10.07 | 10.10 | 9.76 | 10.01 | 9.96 | 3.30% | 4,524,974 |
| Jul 10, 2024 | 9.75 | 9.81 | 9.64 | 9.69 | 9.64 | 0.62% | 2,808,081 |
| Jul 9, 2024 | 9.69 | 9.75 | 9.57 | 9.63 | 9.58 | 0.31% | 3,435,316 |
| Jul 8, 2024 | 9.60 | 9.71 | 9.45 | 9.60 | 9.55 | -1.13% | 2,974,170 |
| Jul 5, 2024 | 9.67 | 9.84 | 9.51 | 9.71 | 9.66 | 3.74% | 4,513,121 |
| Jul 3, 2024 | 9.18 | 9.57 | 9.18 | 9.36 | 9.31 | 2.30% | 3,583,656 |
| Jul 2, 2024 | 9.12 | 9.29 | 9.04 | 9.15 | 9.10 | -0.22% | 2,584,828 |
| Jul 1, 2024 | 9.15 | 9.30 | 9.11 | 9.17 | 9.12 | - | 2,375,184 |
| Jun 28, 2024 | 9.29 | 9.36 | 9.05 | 9.17 | 9.12 | - | 2,766,127 |
| Jun 27, 2024 | 9.27 | 9.37 | 9.14 | 9.17 | 9.12 | 1.78% | 3,501,862 |
| Jun 26, 2024 | 8.96 | 9.09 | 8.96 | 9.01 | 8.96 | -1.85% | 2,429,895 |
| Jun 25, 2024 | 9.14 | 9.25 | 9.08 | 9.18 | 9.13 | 1.32% | 3,254,934 |
| Jun 24, 2024 | 9.19 | 9.28 | 9.02 | 9.06 | 9.01 | 0.44% | 3,343,677 |
| Jun 21, 2024 | 9.11 | 9.11 | 8.89 | 9.02 | 8.97 | - | 8,553,075 |
| Jun 20, 2024 | 8.99 | 9.10 | 8.91 | 9.02 | 8.97 | 2.85% | 3,033,738 |
| Jun 18, 2024 | 8.41 | 8.87 | 8.41 | 8.77 | 8.72 | 4.90% | 3,093,640 |
| Jun 17, 2024 | 8.32 | 8.42 | 8.24 | 8.36 | 8.32 | -0.71% | 2,341,451 |
| Jun 14, 2024 | 8.51 | 8.54 | 8.33 | 8.42 | 8.38 | 1.69% | 3,384,897 |
| Jun 13, 2024 | 8.33 | 8.44 | 8.24 | 8.28 | 8.24 | -1.19% | 2,830,697 |
| Jun 12, 2024 | 8.60 | 8.66 | 8.34 | 8.38 | 8.34 | 2.07% | 2,751,857 |