Skip to main content
logo
Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
16.76
-0.43 (-2.50%)
At close: May 22, 2026, 4:00 PM EDT
16.84
+0.08 (0.48%)
After-hours: May 22, 2026, 7:40 PM EDT

HMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.0417.0616.5416.7616.76-2.50%2,816,616
May 21, 202616.9517.4816.7817.1917.19-1.38%3,617,524
May 20, 202617.0317.5216.5717.4317.436.48%7,604,808
May 19, 202616.3316.5415.9716.3716.37-0.49%6,137,465
May 18, 202616.1416.7915.9016.4516.454.71%5,963,162
May 15, 202616.1716.1815.6615.7115.71-9.56%4,478,380
May 14, 202617.5717.5717.2317.3717.37-1.03%3,329,949
May 13, 202617.4817.5917.2117.5517.55-2.06%3,670,519
May 12, 202617.5818.0817.1517.9217.92-1.16%4,257,903
May 11, 202617.9618.4117.9318.1318.131.91%4,423,472
May 8, 202617.7118.0917.5617.7917.791.14%4,385,502
May 7, 202618.3418.6017.5417.5917.590.34%8,938,854
May 6, 202616.9917.5816.9617.5317.5312.52%7,486,521
May 5, 202615.9315.9915.5315.5815.580.58%2,995,692
May 4, 202615.8215.9715.4215.4915.49-0.77%5,113,710
May 1, 202615.7615.8715.5115.6115.61-1.01%2,870,560
Apr 30, 202615.7315.8815.6015.7715.774.71%3,755,294
Apr 29, 202615.2415.4015.0115.0615.06-3.95%4,070,016
Apr 28, 202615.9616.1215.5215.6815.68-4.74%5,452,127
Apr 27, 202616.6216.6616.3216.4616.46-1.85%2,340,139
Apr 24, 202616.4816.8316.2616.7716.773.34%3,745,324
Apr 23, 202616.8416.9816.1516.5316.23-3.33%5,868,403
Apr 22, 202617.5617.6617.0417.1016.79-0.87%4,972,503
Apr 21, 202617.8717.9317.2317.2516.94-5.94%8,167,889
Apr 20, 202618.2518.4718.0718.3418.01-1.77%5,818,403
Apr 17, 202618.4319.3218.3318.6718.336.63%8,042,475
Apr 16, 202617.7817.9317.4917.5117.193.85%6,166,595
Apr 15, 202617.3917.5616.8416.8616.55-1.29%7,577,946
Apr 14, 202616.7117.1116.5917.0816.773.21%6,500,699
Apr 13, 202616.4016.6516.2416.5516.25-0.18%3,009,322
Apr 10, 202616.7616.9216.4516.5816.28-0.83%3,629,330
Apr 9, 202616.7817.0516.4316.7216.410.90%6,228,337
Apr 8, 202617.7417.7916.4016.5716.274.61%6,289,798
Apr 7, 202615.8015.8715.2715.8415.55-0.57%4,715,010
Apr 6, 202615.9516.1915.7815.9315.64-1.06%2,174,389
Apr 2, 202615.2016.3215.1616.1015.81-0.37%4,185,549
Apr 1, 202616.1916.6615.9616.1615.865.14%8,688,303
Mar 31, 202614.8615.3914.8115.3715.098.55%6,555,378
Mar 30, 202614.6814.6814.0414.1613.90-1.26%3,631,239
Mar 27, 202613.9114.5613.8514.3414.082.87%5,362,994
Mar 26, 202614.0214.5313.9213.9413.69-4.19%4,579,707
Mar 25, 202614.9414.9814.3214.5514.284.98%6,872,883
Mar 24, 202613.6214.0113.4313.8613.61-1.56%4,313,571
Mar 23, 202613.9214.3613.7314.0813.825.71%7,992,907
Mar 20, 202614.0014.1713.2013.3213.08-2.42%12,947,633
Mar 19, 202613.0613.7513.0313.6513.40-6.25%7,466,941
Mar 18, 202614.6514.9614.4014.5614.29-8.25%5,775,932
Mar 17, 202615.9516.2115.7215.8715.583.73%7,120,800
Mar 16, 202615.1515.4614.9615.3015.021.12%4,282,122
Mar 13, 202615.7715.7715.0115.1314.85-5.26%5,954,472