HMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.96	16.12	15.52	15.68	15.68	-4.74%	5,443,595
Apr 27, 2026	16.62	16.66	16.32	16.46	16.46	-1.85%	2,331,369
Apr 24, 2026	16.48	16.83	16.26	16.77	16.77	1.45%	3,736,420
Apr 23, 2026	16.84	16.98	16.15	16.53	16.28	-3.33%	5,864,200
Apr 22, 2026	17.56	17.66	17.04	17.10	16.84	-0.87%	4,972,503
Apr 21, 2026	17.87	17.93	17.23	17.25	16.99	-5.94%	8,167,889
Apr 20, 2026	18.25	18.47	18.07	18.34	18.06	-1.77%	5,818,403
Apr 17, 2026	18.43	19.32	18.33	18.67	18.39	6.62%	8,042,475
Apr 16, 2026	17.78	17.93	17.49	17.51	17.25	3.86%	6,166,595
Apr 15, 2026	17.39	17.56	16.84	16.86	16.61	-1.29%	7,577,946
Apr 14, 2026	16.71	17.11	16.59	17.08	16.82	3.20%	6,500,699
Apr 13, 2026	16.40	16.65	16.24	16.55	16.30	-0.18%	3,009,322
Apr 10, 2026	16.76	16.92	16.45	16.58	16.33	-0.84%	3,629,330
Apr 9, 2026	16.78	17.05	16.43	16.72	16.47	0.91%	6,228,337
Apr 8, 2026	17.74	17.79	16.40	16.57	16.32	4.61%	6,289,798
Apr 7, 2026	15.80	15.87	15.27	15.84	15.60	-0.56%	4,715,010
Apr 6, 2026	15.95	16.19	15.78	15.93	15.69	-1.06%	2,174,389
Apr 2, 2026	15.20	16.32	15.16	16.10	15.86	-0.37%	4,185,549
Apr 1, 2026	16.19	16.66	15.96	16.16	15.92	5.14%	8,688,303
Mar 31, 2026	14.86	15.39	14.81	15.37	15.14	8.55%	6,555,378
Mar 30, 2026	14.68	14.68	14.04	14.16	13.95	-1.26%	3,631,239
Mar 27, 2026	13.91	14.56	13.85	14.34	14.12	2.87%	5,362,994
Mar 26, 2026	14.02	14.53	13.92	13.94	13.73	-4.19%	4,579,707
Mar 25, 2026	14.94	14.98	14.32	14.55	14.33	4.98%	6,872,883
Mar 24, 2026	13.62	14.01	13.43	13.86	13.65	-1.56%	4,313,571
Mar 23, 2026	13.92	14.36	13.73	14.08	13.87	5.71%	7,992,907
Mar 20, 2026	14.00	14.17	13.20	13.32	13.12	-2.42%	12,947,633
Mar 19, 2026	13.06	13.75	13.03	13.65	13.44	-6.25%	7,466,941
Mar 18, 2026	14.65	14.96	14.40	14.56	14.34	-8.25%	5,775,932
Mar 17, 2026	15.95	16.21	15.72	15.87	15.63	3.73%	7,120,800
Mar 16, 2026	15.15	15.46	14.96	15.30	15.07	1.12%	4,282,122
Mar 13, 2026	15.77	15.77	15.01	15.13	14.90	-5.26%	5,954,472
Mar 12, 2026	16.66	16.66	15.94	15.97	15.73	-5.33%	4,935,784
Mar 11, 2026	16.87	16.99	16.30	16.87	16.61	-10.98%	8,449,499
Mar 10, 2026	19.31	19.40	18.89	18.95	18.66	-0.26%	4,396,976
Mar 9, 2026	18.50	19.04	17.91	19.00	18.71	-3.01%	4,587,755
Mar 6, 2026	19.05	19.76	18.79	19.59	19.29	0.20%	4,027,431
Mar 5, 2026	20.04	20.12	19.18	19.55	19.25	-3.55%	4,505,690
Mar 4, 2026	20.87	20.96	20.04	20.27	19.96	-1.65%	2,856,756
Mar 3, 2026	20.78	20.89	19.71	20.61	20.30	-8.56%	5,763,550
Mar 2, 2026	22.77	22.94	21.76	22.54	22.20	-0.92%	4,327,975
Feb 27, 2026	22.44	22.81	22.18	22.75	22.41	0.89%	3,822,506
Feb 26, 2026	21.28	22.57	21.08	22.55	22.21	4.69%	5,344,378
Feb 25, 2026	21.60	21.93	21.37	21.54	21.21	-0.05%	4,057,162
Feb 24, 2026	21.01	21.70	20.96	21.55	21.22	-1.24%	3,356,020
Feb 23, 2026	21.43	22.13	21.41	21.82	21.49	4.30%	6,292,387
Feb 20, 2026	20.36	20.94	19.92	20.92	20.60	3.21%	5,836,569
Feb 19, 2026	19.81	20.31	19.74	20.27	19.96	0.60%	3,405,872
Feb 18, 2026	19.97	20.53	19.87	20.15	19.85	1.82%	4,553,409
Feb 17, 2026	19.70	19.97	19.19	19.79	19.49	-5.72%	5,253,554