HMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	16.95	17.26	16.11	16.73	16.73	1.92%	3,462,964
Nov 4, 2026	16.15	16.45	15.83	16.41	16.41	8.68%	5,811,674
Nov 3, 2026	15.51	15.55	15.05	15.10	15.10	-0.66%	3,861,206
Nov 2, 2026	15.05	15.41	14.96	15.20	15.20	5.19%	3,626,620
Oct 30, 2026	14.89	14.95	14.27	14.45	14.45	-8.14%	5,384,698
Oct 29, 2026	15.88	15.89	15.62	15.73	15.73	-2.66%	2,026,182
Oct 28, 2026	16.17	16.18	15.80	16.16	16.16	-0.80%	3,084,829
Oct 27, 2026	16.01	16.30	15.89	16.29	16.29	2.45%	2,181,678
Oct 26, 2026	16.00	16.00	15.58	15.90	15.90	0.44%	2,086,886
Oct 23, 2026	16.17	16.26	15.61	15.83	15.83	-2.34%	1,926,905
Oct 22, 2026	16.40	16.44	16.10	16.21	16.21	-3.80%	4,588,085
Oct 21, 2026	17.11	17.18	16.64	16.85	16.85	0.78%	2,866,136
Oct 20, 2026	16.55	17.00	16.42	16.72	16.72	-0.06%	2,563,666
Oct 19, 2026	16.98	17.06	16.69	16.73	16.73	-2.28%	2,339,015
Oct 16, 2026	17.15	17.50	16.93	17.12	17.12	0.82%	2,787,894
Oct 15, 2026	16.79	16.99	16.56	16.98	16.98	4.24%	2,604,944
Oct 14, 2026	16.32	16.47	16.06	16.29	16.29	-2.51%	3,438,497
Oct 13, 2026	16.90	17.02	16.57	16.71	16.71	0.18%	2,858,408
Oct 12, 2026	16.69	16.81	16.56	16.68	16.68	-1.18%	2,037,951
Oct 9, 2026	16.74	17.05	16.69	16.88	16.88	2.48%	3,628,332
Oct 8, 2026	16.45	16.90	16.43	16.84	16.47	2.12%	3,643,534
Oct 7, 2026	16.24	16.65	16.09	16.49	16.13	-4.79%	4,612,526
Oct 6, 2026	17.12	17.46	16.94	17.32	16.94	0.12%	3,110,568
Oct 5, 2026	17.19	17.40	16.89	17.30	16.92	-0.46%	4,234,901
Oct 2, 2026	17.57	17.65	17.15	17.38	17.00	-0.80%	3,050,934
Oct 1, 2026	17.67	17.72	17.38	17.52	17.14	-1.13%	3,026,289
Sep 30, 2026	18.11	18.14	17.71	17.72	17.33	-1.45%	3,536,776
Sep 29, 2026	17.83	18.02	17.73	17.98	17.59	1.35%	3,381,261
Sep 28, 2026	17.86	18.08	17.60	17.74	17.35	-6.48%	3,738,132
Sep 25, 2026	18.85	19.01	18.61	18.97	18.55	2.26%	2,389,968
Sep 24, 2026	18.54	18.62	18.23	18.55	18.14	-0.96%	2,067,966
Sep 23, 2026	19.08	19.10	18.59	18.73	18.32	-5.50%	3,512,283
Sep 22, 2026	19.15	19.95	19.06	19.82	19.39	4.32%	5,671,881
Sep 21, 2026	19.89	19.93	18.98	19.00	18.58	-4.62%	7,084,716
Sep 18, 2026	19.88	19.94	19.62	19.92	19.48	-0.30%	10,351,403
Sep 17, 2026	20.15	20.22	19.65	19.98	19.54	3.95%	3,668,212
Sep 16, 2026	19.84	19.84	18.89	19.22	18.80	-1.64%	4,085,268
Sep 15, 2026	19.62	19.69	19.25	19.54	19.11	-0.46%	2,342,944
Sep 14, 2026	19.66	19.82	19.30	19.63	19.20	-4.89%	3,900,172
Sep 11, 2026	20.98	21.10	20.54	20.64	20.19	2.23%	2,796,982
Sep 10, 2026	20.20	20.53	20.09	20.19	19.75	-2.93%	2,955,876
Sep 9, 2026	20.69	21.08	20.57	20.80	20.34	2.82%	3,998,817
Sep 8, 2026	20.29	20.56	20.17	20.23	19.79	-0.20%	2,369,594
Sep 4, 2026	20.22	20.55	20.17	20.27	19.83	-2.36%	3,223,984
Sep 3, 2026	20.57	20.84	20.33	20.76	20.31	6.74%	4,235,976
Sep 2, 2026	19.54	19.85	19.29	19.45	19.02	1.14%	5,148,263
Sep 1, 2026	19.11	19.82	19.02	19.23	18.81	-2.14%	4,109,325
Aug 31, 2026	19.96	19.97	19.39	19.65	19.22	-2.87%	5,716,139
Aug 28, 2026	20.90	21.06	19.96	20.23	19.79	-3.80%	5,934,338
Aug 27, 2026	20.70	21.54	20.50	21.03	20.57	-6.24%	7,885,729