Skip to main content
logo
Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
19.30
+1.15 (6.34%)
At close: Nov 26, 2025, 4:00 PM EST
19.59
+0.29 (1.51%)
After-hours: Nov 26, 2025, 7:58 PM EST

HMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202518.8619.3718.8119.3019.306.34%5,586,250
Nov 25, 202517.8518.5017.8118.1518.152.20%3,945,396
Nov 24, 202517.0517.8017.0517.7617.766.79%3,599,225
Nov 21, 202516.5116.8716.3016.6316.633.16%4,374,621
Nov 20, 202516.9817.2016.0816.1216.12-4.62%3,344,013
Nov 19, 202517.1517.3416.6816.9016.900.66%3,237,917
Nov 18, 202516.8016.9516.3616.7916.791.02%3,306,768
Nov 17, 202516.9617.2716.4516.6216.62-3.48%3,979,652
Nov 14, 202516.9417.4516.9417.2217.22-3.48%5,017,160
Nov 13, 202519.0619.0617.6717.8417.84-5.26%7,205,882
Nov 12, 202518.7319.1318.2118.8318.835.31%5,579,386
Nov 11, 202518.1518.3417.5117.8817.882.35%4,919,479
Nov 10, 202517.4817.6517.1817.4717.476.39%4,965,864
Nov 7, 202516.2816.4716.0816.4216.423.73%2,782,852
Nov 6, 202516.2816.5715.8015.8315.83-0.69%2,720,501
Nov 5, 202515.9116.0515.7615.9415.944.94%3,029,201
Nov 4, 202515.6615.7415.1315.1915.19-5.83%4,952,579
Nov 3, 202516.5016.5716.0816.1316.13-2.30%2,948,656
Oct 31, 202516.6616.8716.4216.5116.51-0.84%2,409,552
Oct 30, 202516.4016.7616.3816.6516.651.90%3,890,053
Oct 29, 202517.2517.3216.2416.3416.34-1.57%4,178,105
Oct 28, 202516.2716.7216.2116.6016.600.85%4,550,694
Oct 27, 202516.7316.9916.0316.4616.46-5.89%7,049,996
Oct 24, 202517.5317.8017.4317.4917.49-2.13%3,539,762
Oct 23, 202518.0018.1317.7917.8717.870.28%4,682,218
Oct 22, 202516.9117.9016.9117.8217.82-0.89%7,892,863
Oct 21, 202518.2718.5017.8517.9817.98-10.99%6,767,799
Oct 20, 202520.2220.3419.8920.2020.201.20%6,585,662
Oct 17, 202521.1421.1419.5319.9619.96-8.86%9,202,493
Oct 16, 202521.6722.2521.3921.9021.903.50%6,032,762
Oct 15, 202520.1521.2320.1321.1621.168.35%7,469,798
Oct 14, 202519.3019.9819.3019.5319.53-1.66%4,827,251
Oct 13, 202519.3520.0419.2219.8619.868.70%5,379,097
Oct 10, 202518.2418.5218.0418.2718.270.88%4,212,142
Oct 9, 202519.4919.6817.8118.1118.04-3.72%7,536,844
Oct 8, 202518.9019.0318.5518.8118.742.62%4,086,473
Oct 7, 202518.4818.4918.0618.3318.26-1.08%3,566,038
Oct 6, 202518.6118.9218.5018.5318.461.93%4,373,394
Oct 3, 202518.4418.5418.0218.1818.11-0.87%3,833,154
Oct 2, 202518.8718.9417.6918.3418.27-0.54%5,010,065
Oct 1, 202518.3518.8218.2718.4418.371.60%4,045,160
Sep 30, 202517.7118.3317.6218.1518.08-0.55%5,181,736
Sep 29, 202518.7618.7618.0818.2518.180.72%7,450,876
Sep 26, 202517.5218.1417.3118.1218.055.47%6,550,467
Sep 25, 202517.1917.2816.9217.1817.11-0.41%4,950,046
Sep 24, 202518.0018.1717.1917.2517.18-4.49%5,514,310
Sep 23, 202518.0518.7117.9518.0617.992.56%10,364,564
Sep 22, 202517.6517.8117.3817.6117.544.32%6,470,924
Sep 19, 202515.3316.8815.3116.8816.8112.91%26,534,597
Sep 18, 202514.9615.0314.6614.9514.890.47%5,458,545