Skip to main content
Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
9.63
+0.06 (0.63%)
At close: Nov 22, 2024, 4:00 PM
9.72
+0.09 (0.93%)
After-hours: Nov 22, 2024, 7:59 PM EST

HMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.969.969.599.639.630.63%5,224,940
Nov 21, 20249.729.739.379.579.570.63%5,529,535
Nov 20, 20249.609.729.439.519.51-0.94%4,209,068
Nov 19, 20249.669.729.379.609.603.11%5,077,887
Nov 18, 20249.289.439.179.319.317.63%5,824,389
Nov 15, 20249.049.048.548.658.65-1.82%23,130,700
Nov 14, 20248.929.038.768.818.81-2.44%8,631,307
Nov 13, 20249.509.578.999.039.03-2.06%4,979,855
Nov 12, 20249.289.338.969.229.22-1.50%4,022,931
Nov 11, 20249.789.959.279.369.36-9.39%5,835,024
Nov 8, 202410.2010.3310.0410.3310.33-1.24%3,391,007
Nov 7, 202410.4110.5810.3110.4610.462.85%3,234,803
Nov 6, 202410.0110.369.9810.1710.17-5.66%5,090,802
Nov 5, 202410.8010.9410.6310.7810.782.18%2,660,707
Nov 4, 202410.6510.7710.4710.5510.55-0.19%1,856,262
Nov 1, 202410.9311.0810.5610.5710.57-2.49%2,489,416
Oct 31, 202410.9410.9810.6410.8410.84-3.90%2,728,943
Oct 30, 202411.4511.4711.1211.2811.28-0.79%2,197,032
Oct 29, 202411.1211.4211.1211.3711.371.70%3,677,579
Oct 28, 202411.1011.3411.0611.1811.18-0.89%2,648,515
Oct 25, 202411.4711.4811.2211.2811.28-2.76%2,992,584
Oct 24, 202411.6811.6911.3011.6011.600.78%3,473,741
Oct 23, 202411.5911.6511.3911.5111.51-5.89%4,662,144
Oct 22, 202412.0512.2912.0212.2312.231.58%2,929,457
Oct 21, 202412.0012.2211.8812.0412.042.21%5,227,566
Oct 18, 202411.3011.8411.2811.7811.782.88%5,741,127
Oct 17, 202411.0711.6011.0111.4511.458.22%6,275,286
Oct 16, 202410.4210.7510.4210.5810.585.38%4,010,274
Oct 15, 20249.9110.079.7910.0410.042.66%3,434,631
Oct 14, 20249.599.829.559.789.78-1.81%3,413,476
Oct 11, 202410.0510.159.919.969.96-0.60%2,593,229
Oct 10, 20249.4210.079.4210.029.977.74%5,637,285
Oct 9, 20249.149.329.129.309.25-0.43%2,155,182
Oct 8, 20249.249.369.149.349.29-0.43%2,497,494
Oct 7, 20249.569.599.359.389.33-4.77%3,382,350
Oct 4, 20249.739.999.649.859.80-0.91%3,690,154
Oct 3, 202410.0810.229.859.949.89-6.05%4,235,224
Oct 2, 202410.6410.7610.4510.5810.53-2.40%2,955,337
Oct 1, 202410.5310.8910.4910.8410.786.59%3,645,127
Sep 30, 202410.3810.4210.0910.1710.12-5.83%3,515,552
Sep 27, 202411.0011.0810.7410.8010.74-0.09%3,628,966
Sep 26, 202410.8010.9610.6610.8110.751.12%2,229,995
Sep 25, 202410.6110.7910.5910.6910.63-1.02%3,018,179
Sep 24, 202410.6010.8410.4310.8010.742.76%2,632,080
Sep 23, 202410.6310.8110.5110.5110.462.14%4,631,853
Sep 20, 202410.1310.4010.0910.2910.244.36%10,112,955
Sep 19, 202410.0010.059.809.869.810.61%2,718,074
Sep 18, 20249.8810.429.749.809.75-2.78%4,709,921
Sep 17, 202410.0110.209.8710.0810.03-3,469,644
Sep 16, 20249.8510.129.8110.0810.032.86%5,034,199
Sep 13, 20249.9810.009.679.809.752.94%4,377,059
Sep 12, 20248.929.618.929.529.478.30%7,122,688
Sep 11, 20248.518.828.438.798.74-3,092,443
Sep 10, 20248.698.818.558.798.74-1.35%2,814,892
Sep 9, 20248.818.978.768.918.861.25%3,013,301
Sep 6, 20248.949.068.798.808.75-1.46%4,506,300
Sep 5, 20248.689.058.678.938.88-1.00%5,587,242
Sep 4, 20249.179.298.999.028.97-1.64%6,133,142
Sep 3, 20249.589.599.099.179.12-5.17%6,162,624
Aug 30, 202410.2110.269.589.679.62-6.84%6,257,651
Aug 29, 202410.3610.4910.2710.3810.331.67%4,150,479
Aug 28, 202410.1310.2610.0610.2110.16-0.39%5,004,266
Aug 27, 202410.4910.4910.1710.2510.200.10%5,244,541
Aug 26, 202410.5010.5310.2110.2410.19-1.25%3,780,154
Aug 23, 202410.5710.5810.2310.3710.32-1.52%5,757,520
Aug 22, 202410.8510.8610.4410.5310.48-5.65%3,516,451
Aug 21, 202411.1611.2310.9611.1611.10-0.53%3,340,749
Aug 20, 202411.2011.3711.1111.2211.162.65%3,424,637
Aug 19, 202410.5010.9810.4810.9310.872.63%4,265,919
Aug 16, 202410.2710.6610.1910.6510.595.13%4,672,266
Aug 15, 202410.2210.259.9910.1310.081.30%2,973,182
Aug 14, 202410.0410.079.8710.009.95-2,988,007
Aug 13, 20249.7910.099.7710.009.953.63%3,258,577
Aug 12, 20249.559.689.469.659.601.58%2,903,296
Aug 9, 20249.559.599.339.509.450.74%2,729,044
Aug 8, 20249.169.529.059.439.384.31%3,721,705
Aug 7, 20249.609.608.969.048.99-2.16%3,817,850
Aug 6, 20248.909.338.909.249.193.12%3,879,256
Aug 5, 20248.659.238.478.968.91-2.61%5,443,444
Aug 2, 20249.609.639.119.209.15-3.87%3,812,746
Aug 1, 20249.819.979.469.579.52-1.54%3,408,333
Jul 31, 20249.599.789.509.729.677.05%4,279,699
Jul 30, 20248.979.178.909.089.033.06%3,662,681
Jul 29, 20248.939.008.638.818.76-0.11%2,581,269
Jul 26, 20248.738.968.698.828.774.01%5,286,277
Jul 25, 20248.648.678.418.488.44-5.15%7,424,161
Jul 24, 20249.249.298.908.948.89-1.65%5,590,726
Jul 23, 20249.129.169.039.099.040.55%4,283,520
Jul 22, 20249.339.358.989.048.99-3.42%4,256,068
Jul 19, 20249.609.799.309.369.31-7.60%5,951,869
Jul 18, 202410.5210.5910.0610.1310.08-3.89%5,264,592
Jul 17, 202410.9310.9610.4610.5410.49-3.92%5,328,366
Jul 16, 202410.0211.049.9510.9710.9116.08%11,679,601
Jul 15, 20249.529.689.309.459.40-1.77%5,305,420
Jul 12, 20249.709.829.619.629.57-3.90%5,316,480
Jul 11, 202410.0710.109.7610.019.963.30%4,524,974
Jul 10, 20249.759.819.649.699.640.62%2,808,081
Jul 9, 20249.699.759.579.639.580.31%3,435,316
Jul 8, 20249.609.719.459.609.55-1.13%2,974,170
Jul 5, 20249.679.849.519.719.663.74%4,513,121