Harmony Gold Mining Company Limited (HMY)

NYSE: HMY · Real-Time Price · USD

18.97

+0.42 (2.26%)

At close: Sep 25, 2026, 4:00 PM EDT

18.95

-0.02 (-0.11%)

After-hours: Sep 25, 2026, 7:33 PM EDT

HMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.85	19.01	18.61	18.97	18.97	2.26%	2,388,930
Sep 24, 2026	18.54	18.62	18.23	18.55	18.55	-0.96%	2,067,402
Sep 23, 2026	19.08	19.10	18.59	18.73	18.73	-5.50%	3,511,209
Sep 22, 2026	19.15	19.95	19.06	19.82	19.82	4.32%	5,432,452
Sep 21, 2026	19.89	19.93	18.98	19.00	19.00	-4.62%	6,477,901
Sep 18, 2026	19.88	19.94	19.62	19.92	19.92	-0.30%	10,348,864
Sep 17, 2026	20.15	20.22	19.65	19.98	19.98	3.95%	3,665,006
Sep 16, 2026	19.84	19.84	18.89	19.22	19.22	-1.64%	4,078,159
Sep 15, 2026	19.62	19.69	19.25	19.54	19.54	-0.46%	2,341,661
Sep 14, 2026	19.66	19.82	19.30	19.63	19.63	-4.89%	3,899,420
Sep 11, 2026	20.98	21.10	20.54	20.64	20.64	2.23%	2,796,811
Sep 10, 2026	20.20	20.53	20.09	20.19	20.19	-2.93%	2,952,491
Sep 9, 2026	20.69	21.08	20.57	20.80	20.80	2.82%	3,994,443
Sep 8, 2026	20.29	20.56	20.17	20.23	20.23	-0.20%	2,355,536
Sep 4, 2026	20.22	20.55	20.17	20.27	20.27	-2.36%	3,223,074
Sep 3, 2026	20.57	20.84	20.33	20.76	20.76	6.74%	4,233,641
Sep 2, 2026	19.54	19.85	19.29	19.45	19.45	1.14%	5,145,988
Sep 1, 2026	19.11	19.82	19.02	19.23	19.23	-2.14%	4,108,262
Aug 31, 2026	19.96	19.97	19.39	19.65	19.65	-2.87%	5,610,297
Aug 28, 2026	20.90	21.06	19.96	20.23	20.23	-3.80%	5,932,981
Aug 27, 2026	20.70	21.54	20.50	21.03	21.03	-6.24%	7,875,201
Aug 26, 2026	22.39	22.67	22.35	22.43	22.43	-2.27%	4,009,618
Aug 25, 2026	22.41	23.01	22.33	22.95	22.95	0.61%	4,044,891
Aug 24, 2026	23.55	23.69	22.53	22.81	22.81	-3.10%	4,305,178
Aug 21, 2026	23.48	23.65	23.25	23.54	23.54	6.90%	5,110,022
Aug 20, 2026	21.04	22.06	21.03	22.02	22.02	4.41%	3,563,627
Aug 19, 2026	20.63	21.17	20.51	21.09	21.09	9.39%	4,091,287
Aug 18, 2026	19.59	19.84	19.27	19.28	19.28	-3.74%	1,882,508
Aug 17, 2026	19.83	20.23	19.70	20.03	20.03	3.03%	2,250,380
Aug 14, 2026	19.38	19.56	19.27	19.44	19.44	0.93%	2,370,949
Aug 13, 2026	19.26	19.50	19.18	19.26	19.26	-3.02%	2,688,839
Aug 12, 2026	20.20	20.22	19.66	19.86	19.86	1.79%	2,266,059
Aug 11, 2026	19.45	19.63	19.22	19.51	19.51	-1.96%	3,288,267
Aug 10, 2026	19.46	20.00	19.11	19.90	19.90	1.02%	2,095,585
Aug 7, 2026	20.01	20.14	19.40	19.70	19.70	9.14%	5,478,364
Aug 6, 2026	17.75	18.24	17.72	18.05	18.05	-0.17%	2,307,769
Aug 5, 2026	18.08	18.40	17.94	18.08	18.08	7.11%	3,815,205
Aug 4, 2026	17.05	17.18	16.85	16.88	16.88	2.49%	2,509,736
Aug 3, 2026	15.99	16.49	15.88	16.47	16.47	4.57%	2,533,911
Jul 31, 2026	15.81	15.93	15.35	15.75	15.75	-2.48%	1,914,487
Jul 30, 2026	15.87	16.17	15.56	16.15	16.15	3.99%	2,451,614
Jul 29, 2026	15.50	16.05	15.22	15.53	15.53	-	3,519,129
Jul 28, 2026	15.55	15.79	15.35	15.53	15.53	-2.14%	1,634,285
Jul 27, 2026	15.91	16.03	15.53	15.87	15.87	-	1,900,891
Jul 24, 2026	15.84	16.13	15.68	15.87	15.87	2.45%	2,734,222
Jul 23, 2026	15.38	15.62	15.26	15.49	15.49	-2.46%	3,077,201
Jul 22, 2026	15.82	16.16	15.78	15.88	15.88	3.59%	2,394,608
Jul 21, 2026	14.96	15.39	14.80	15.33	15.33	6.98%	3,225,229
Jul 20, 2026	14.52	14.62	14.28	14.33	14.33	-2.18%	2,811,662
Jul 17, 2026	14.39	14.77	14.30	14.65	14.65	-0.88%	2,445,137