Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
15.40
-0.59 (-3.69%)
At close: Apr 25, 2025, 4:00 PM
15.40
0.00 (0.00%)
After-hours: Apr 25, 2025, 7:16 PM EDT
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.33 | 15.51 | 15.15 | 15.40 | 15.40 | -3.69% | 5,551,601 |
| Apr 24, 2025 | 16.10 | 16.16 | 15.66 | 15.99 | 15.99 | -0.25% | 5,708,603 |
| Apr 23, 2025 | 15.77 | 16.12 | 15.60 | 16.03 | 16.03 | -5.76% | 12,575,343 |
| Apr 22, 2025 | 17.81 | 17.81 | 16.86 | 17.01 | 17.01 | -3.90% | 7,489,274 |
| Apr 21, 2025 | 18.61 | 18.65 | 17.38 | 17.70 | 17.70 | 0.85% | 5,928,317 |
| Apr 17, 2025 | 17.46 | 17.76 | 17.21 | 17.55 | 17.55 | -2.45% | 6,178,997 |
| Apr 16, 2025 | 18.67 | 18.77 | 17.72 | 17.99 | 17.99 | 3.69% | 8,196,323 |
| Apr 15, 2025 | 17.55 | 17.64 | 17.03 | 17.35 | 17.35 | 1.58% | 4,352,004 |
| Apr 14, 2025 | 16.65 | 17.32 | 16.54 | 17.08 | 17.08 | -0.47% | 7,132,885 |
| Apr 11, 2025 | 17.00 | 17.37 | 16.60 | 17.16 | 17.16 | 5.67% | 10,439,581 |
| Apr 10, 2025 | 15.43 | 16.48 | 15.14 | 16.24 | 16.12 | 10.55% | 13,117,956 |
| Apr 9, 2025 | 14.51 | 14.96 | 14.00 | 14.69 | 14.58 | 13.26% | 11,549,475 |
| Apr 8, 2025 | 13.75 | 13.78 | 12.80 | 12.97 | 12.88 | 0.08% | 6,418,007 |
| Apr 7, 2025 | 13.03 | 14.00 | 12.57 | 12.96 | 12.87 | -0.31% | 7,098,215 |
| Apr 4, 2025 | 13.97 | 14.11 | 12.90 | 13.00 | 12.91 | -11.26% | 9,648,457 |
| Apr 3, 2025 | 13.96 | 14.96 | 13.93 | 14.65 | 14.55 | -3.11% | 9,796,363 |
| Apr 2, 2025 | 14.89 | 15.22 | 14.68 | 15.12 | 15.01 | 0.13% | 7,773,454 |
| Apr 1, 2025 | 14.90 | 15.17 | 14.80 | 15.10 | 14.99 | 2.23% | 7,118,194 |
| Mar 31, 2025 | 14.31 | 14.79 | 13.98 | 14.77 | 14.66 | 5.05% | 9,134,110 |
| Mar 28, 2025 | 13.48 | 14.38 | 13.45 | 14.06 | 13.96 | 9.50% | 10,586,929 |
| Mar 27, 2025 | 12.70 | 12.93 | 12.56 | 12.84 | 12.75 | 2.23% | 3,675,815 |
| Mar 26, 2025 | 12.63 | 12.75 | 12.50 | 12.56 | 12.47 | -0.63% | 3,768,391 |
| Mar 25, 2025 | 12.80 | 13.12 | 12.63 | 12.64 | 12.55 | -0.16% | 3,024,761 |
| Mar 24, 2025 | 12.72 | 12.85 | 12.60 | 12.66 | 12.57 | -0.55% | 3,715,564 |
| Mar 21, 2025 | 12.77 | 12.80 | 12.53 | 12.73 | 12.64 | -0.93% | 12,644,824 |
| Mar 20, 2025 | 12.74 | 13.02 | 12.68 | 12.85 | 12.76 | 1.74% | 7,460,218 |
| Mar 19, 2025 | 12.54 | 12.67 | 12.38 | 12.63 | 12.54 | 1.45% | 6,805,601 |
| Mar 18, 2025 | 12.72 | 12.76 | 12.39 | 12.45 | 12.36 | 1.14% | 7,493,042 |
| Mar 17, 2025 | 11.98 | 12.36 | 11.98 | 12.31 | 12.22 | 1.65% | 7,018,048 |
| Mar 14, 2025 | 12.36 | 12.39 | 12.01 | 12.11 | 12.02 | -0.82% | 5,614,699 |
| Mar 13, 2025 | 11.88 | 12.42 | 11.85 | 12.21 | 12.12 | 2.35% | 7,916,685 |
| Mar 12, 2025 | 11.72 | 11.98 | 11.67 | 11.93 | 11.84 | -1.00% | 5,927,357 |
| Mar 11, 2025 | 11.76 | 12.15 | 11.75 | 12.05 | 11.96 | 4.69% | 7,468,180 |
| Mar 10, 2025 | 11.56 | 11.89 | 11.41 | 11.51 | 11.43 | -2.79% | 7,005,161 |
| Mar 7, 2025 | 11.32 | 11.99 | 11.30 | 11.84 | 11.76 | 9.12% | 10,404,710 |
| Mar 6, 2025 | 10.70 | 11.04 | 10.68 | 10.85 | 10.77 | 0.09% | 4,930,770 |
| Mar 5, 2025 | 10.31 | 10.88 | 10.31 | 10.84 | 10.76 | 3.14% | 7,134,814 |
| Mar 4, 2025 | 10.21 | 10.72 | 9.93 | 10.51 | 10.43 | 5.10% | 8,085,231 |
| Mar 3, 2025 | 10.21 | 10.36 | 9.95 | 10.00 | 9.93 | 0.50% | 5,947,172 |
| Feb 28, 2025 | 9.74 | 9.98 | 9.69 | 9.95 | 9.88 | -1.29% | 5,191,468 |
| Feb 27, 2025 | 10.19 | 10.37 | 10.08 | 10.08 | 10.01 | -7.69% | 5,861,884 |
| Feb 26, 2025 | 10.55 | 11.00 | 10.51 | 10.92 | 10.84 | 0.37% | 5,456,856 |
| Feb 25, 2025 | 11.04 | 11.09 | 10.65 | 10.88 | 10.80 | -2.25% | 6,467,664 |
| Feb 24, 2025 | 11.06 | 11.24 | 10.91 | 11.13 | 11.05 | 2.87% | 8,323,463 |
| Feb 21, 2025 | 11.34 | 11.34 | 10.78 | 10.82 | 10.74 | -7.68% | 7,717,890 |
| Feb 20, 2025 | 11.52 | 12.02 | 11.51 | 11.72 | 11.64 | 4.92% | 7,736,153 |
| Feb 19, 2025 | 11.10 | 11.19 | 11.02 | 11.17 | 11.09 | -2.36% | 4,411,019 |
| Feb 18, 2025 | 11.39 | 11.51 | 11.31 | 11.44 | 11.36 | 0.18% | 6,021,934 |
| Feb 14, 2025 | 11.77 | 11.82 | 11.38 | 11.42 | 11.34 | -4.36% | 7,602,276 |
| Feb 13, 2025 | 11.84 | 11.95 | 11.66 | 11.94 | 11.85 | 0.51% | 6,339,916 |