Harmony Gold Mining Company Limited (HMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 9.11 | 9.11 | 8.89 | 9.02 | 9.02 | 3,729,919 |
| 20 Jun 2024 | 8.99 | 9.10 | 8.91 | 9.02 | 9.02 | 3,033,700 |
| 18 Jun 2024 | 8.41 | 8.87 | 8.41 | 8.77 | 8.77 | 3,093,600 |
| 17 Jun 2024 | 8.32 | 8.42 | 8.24 | 8.36 | 8.36 | 2,341,500 |
| 14 Jun 2024 | 8.51 | 8.54 | 8.33 | 8.42 | 8.42 | 3,384,900 |
| 13 Jun 2024 | 8.33 | 8.44 | 8.24 | 8.28 | 8.28 | 2,830,700 |
| 12 Jun 2024 | 8.60 | 8.66 | 8.34 | 8.38 | 8.38 | 2,751,900 |
| 11 Jun 2024 | 8.16 | 8.30 | 8.04 | 8.21 | 8.21 | 2,679,500 |
| 10 Jun 2024 | 8.29 | 8.30 | 8.11 | 8.26 | 8.26 | 3,711,200 |
| 07 Jun 2024 | 8.69 | 8.73 | 8.14 | 8.24 | 8.24 | 7,777,600 |
| 06 Jun 2024 | 8.94 | 9.25 | 8.90 | 9.21 | 9.21 | 2,467,400 |
| 05 Jun 2024 | 8.77 | 9.05 | 8.67 | 8.94 | 8.94 | 3,144,700 |
| 04 Jun 2024 | 9.02 | 9.02 | 8.68 | 8.76 | 8.76 | 4,120,000 |
| 03 Jun 2024 | 9.25 | 9.30 | 9.07 | 9.18 | 9.18 | 2,683,200 |
| 31 May 2024 | 9.19 | 9.26 | 8.95 | 9.10 | 9.10 | 3,320,900 |
| 30 May 2024 | 9.10 | 9.35 | 9.10 | 9.21 | 9.21 | 3,393,300 |
| 29 May 2024 | 9.15 | 9.26 | 8.92 | 9.04 | 9.04 | 3,556,400 |
| 28 May 2024 | 9.42 | 9.53 | 9.25 | 9.33 | 9.33 | 2,754,300 |
| 24 May 2024 | 9.31 | 9.41 | 9.18 | 9.25 | 9.25 | 3,214,100 |
| 23 May 2024 | 9.69 | 9.75 | 9.12 | 9.14 | 9.14 | 6,695,700 |
| 22 May 2024 | 10.04 | 10.07 | 9.63 | 9.72 | 9.72 | 4,916,600 |
| 21 May 2024 | 10.13 | 10.25 | 10.09 | 10.23 | 10.23 | 3,648,300 |
| 20 May 2024 | 9.99 | 10.16 | 9.88 | 10.11 | 10.11 | 4,955,300 |
| 17 May 2024 | 9.55 | 9.84 | 9.47 | 9.76 | 9.76 | 6,248,500 |
| 16 May 2024 | 9.41 | 9.55 | 9.31 | 9.35 | 9.35 | 3,983,500 |
| 15 May 2024 | 9.41 | 9.58 | 9.26 | 9.39 | 9.39 | 5,079,700 |
| 14 May 2024 | 9.20 | 9.35 | 9.16 | 9.25 | 9.25 | 2,551,400 |
| 13 May 2024 | 9.17 | 9.27 | 9.03 | 9.17 | 9.17 | 2,488,900 |
| 10 May 2024 | 9.44 | 9.48 | 9.20 | 9.21 | 9.21 | 4,241,500 |
| 09 May 2024 | 8.98 | 9.20 | 8.92 | 9.14 | 9.14 | 5,148,300 |
| 08 May 2024 | 8.64 | 8.91 | 8.63 | 8.87 | 8.87 | 2,388,500 |
| 07 May 2024 | 8.78 | 8.88 | 8.71 | 8.80 | 8.80 | 2,806,400 |
| 06 May 2024 | 8.91 | 9.03 | 8.84 | 8.94 | 8.94 | 3,179,700 |
| 03 May 2024 | 8.47 | 8.63 | 8.31 | 8.57 | 8.57 | 3,675,000 |
| 02 May 2024 | 8.50 | 8.60 | 8.40 | 8.47 | 8.47 | 4,968,300 |
| 01 May 2024 | 8.68 | 8.89 | 8.50 | 8.61 | 8.61 | 3,649,800 |
| 30 Apr 2024 | 8.75 | 8.95 | 8.55 | 8.57 | 8.57 | 5,590,700 |
| 29 Apr 2024 | 9.09 | 9.23 | 8.93 | 9.11 | 9.11 | 4,797,400 |
| 26 Apr 2024 | 9.08 | 9.15 | 8.82 | 8.97 | 8.97 | 4,270,000 |
| 25 Apr 2024 | 8.70 | 9.18 | 8.67 | 9.03 | 9.03 | 6,536,100 |
| 24 Apr 2024 | 8.67 | 8.77 | 8.59 | 8.74 | 8.74 | 4,248,700 |
| 23 Apr 2024 | 8.44 | 8.78 | 8.40 | 8.77 | 8.77 | 6,767,500 |
| 22 Apr 2024 | 8.67 | 8.77 | 8.36 | 8.71 | 8.71 | 6,293,700 |
| 19 Apr 2024 | 9.08 | 9.33 | 9.05 | 9.29 | 9.29 | 6,154,100 |
| 18 Apr 2024 | 9.18 | 9.32 | 8.99 | 9.12 | 9.12 | 5,822,400 |
| 17 Apr 2024 | 9.05 | 9.26 | 8.90 | 9.08 | 9.08 | 5,906,600 |
| 16 Apr 2024 | 8.84 | 8.98 | 8.68 | 8.87 | 8.87 | 8,025,800 |
| 15 Apr 2024 | 9.37 | 9.38 | 8.90 | 9.02 | 9.02 | 9,731,900 |
| 12 Apr 2024 | 9.67 | 9.80 | 9.03 | 9.11 | 9.11 | 10,416,900 |
| 11 Apr 2024 | 9.05 | 9.26 | 8.81 | 9.24 | 9.24 | 7,698,800 |
| 11 Apr 2024 | 0.078 Dividend | |||||
| 10 Apr 2024 | 8.80 | 9.05 | 8.76 | 8.86 | 8.78 | 7,234,100 |
| 09 Apr 2024 | 9.30 | 9.31 | 8.94 | 9.03 | 8.95 | 6,258,700 |
| 08 Apr 2024 | 9.02 | 9.13 | 8.75 | 8.93 | 8.85 | 5,934,800 |
| 05 Apr 2024 | 8.72 | 8.94 | 8.64 | 8.84 | 8.76 | 8,204,200 |
| 04 Apr 2024 | 8.70 | 8.87 | 8.50 | 8.59 | 8.51 | 9,760,700 |
| 03 Apr 2024 | 8.56 | 8.69 | 8.46 | 8.59 | 8.51 | 6,726,000 |
| 02 Apr 2024 | 8.38 | 8.61 | 8.32 | 8.41 | 8.34 | 7,344,100 |
| 01 Apr 2024 | 8.37 | 8.45 | 8.03 | 8.09 | 8.02 | 6,534,800 |
| 28 Mar 2024 | 8.21 | 8.29 | 8.05 | 8.17 | 8.10 | 6,040,100 |
| 27 Mar 2024 | 7.86 | 8.09 | 7.84 | 8.02 | 7.95 | 4,559,000 |
| 26 Mar 2024 | 8.00 | 8.00 | 7.76 | 7.78 | 7.71 | 2,700,600 |
| 25 Mar 2024 | 7.79 | 8.01 | 7.75 | 7.77 | 7.70 | 3,693,400 |
| 22 Mar 2024 | 7.75 | 7.81 | 7.67 | 7.72 | 7.65 | 4,476,100 |
| 21 Mar 2024 | 8.13 | 8.18 | 7.78 | 7.88 | 7.81 | 7,347,300 |
| 20 Mar 2024 | 7.56 | 8.04 | 7.53 | 7.96 | 7.89 | 9,548,900 |
| 19 Mar 2024 | 7.50 | 7.60 | 7.21 | 7.40 | 7.33 | 7,125,600 |
| 18 Mar 2024 | 7.59 | 7.65 | 7.47 | 7.54 | 7.47 | 6,646,100 |
| 15 Mar 2024 | 7.66 | 7.76 | 7.57 | 7.70 | 7.63 | 25,761,200 |
| 14 Mar 2024 | 7.71 | 7.82 | 7.65 | 7.73 | 7.66 | 7,861,500 |
| 13 Mar 2024 | 7.80 | 8.07 | 7.79 | 7.87 | 7.80 | 8,309,600 |
| 12 Mar 2024 | 7.57 | 7.86 | 7.51 | 7.76 | 7.69 | 10,639,600 |
| 11 Mar 2024 | 7.18 | 8.00 | 7.15 | 7.93 | 7.86 | 14,037,200 |
| 08 Mar 2024 | 7.14 | 7.23 | 7.03 | 7.14 | 7.08 | 5,196,800 |
| 07 Mar 2024 | 7.08 | 7.20 | 6.97 | 7.11 | 7.05 | 5,645,700 |
| 06 Mar 2024 | 6.88 | 7.20 | 6.80 | 7.06 | 7.00 | 7,828,800 |
| 05 Mar 2024 | 6.89 | 6.99 | 6.78 | 6.88 | 6.82 | 9,180,400 |
| 04 Mar 2024 | 6.21 | 6.79 | 6.13 | 6.78 | 6.72 | 11,019,600 |
| 01 Mar 2024 | 5.83 | 5.95 | 5.72 | 5.94 | 5.89 | 10,039,800 |
| 29 Feb 2024 | 5.80 | 5.89 | 5.68 | 5.71 | 5.66 | 5,327,400 |
| 28 Feb 2024 | 5.60 | 5.71 | 5.41 | 5.51 | 5.46 | 4,526,300 |
| 27 Feb 2024 | 5.62 | 5.66 | 5.53 | 5.53 | 5.48 | 2,547,900 |
| 26 Feb 2024 | 5.57 | 5.59 | 5.51 | 5.58 | 5.53 | 2,649,500 |
| 23 Feb 2024 | 5.68 | 5.69 | 5.50 | 5.66 | 5.61 | 4,560,000 |
| 22 Feb 2024 | 5.71 | 5.75 | 5.59 | 5.69 | 5.64 | 3,935,200 |
| 21 Feb 2024 | 5.63 | 5.63 | 5.50 | 5.56 | 5.51 | 2,767,900 |
| 20 Feb 2024 | 5.70 | 5.71 | 5.54 | 5.62 | 5.57 | 2,509,900 |
| 16 Feb 2024 | 5.56 | 5.64 | 5.54 | 5.57 | 5.52 | 2,345,100 |
| 15 Feb 2024 | 5.61 | 5.69 | 5.57 | 5.60 | 5.55 | 3,516,100 |
| 14 Feb 2024 | 5.44 | 5.53 | 5.41 | 5.50 | 5.45 | 3,304,600 |
| 13 Feb 2024 | 5.67 | 5.68 | 5.43 | 5.47 | 5.42 | 5,365,200 |
| 12 Feb 2024 | 5.90 | 5.92 | 5.86 | 5.87 | 5.82 | 4,962,500 |
| 09 Feb 2024 | 5.92 | 5.94 | 5.82 | 5.86 | 5.81 | 3,111,700 |
| 08 Feb 2024 | 5.97 | 6.04 | 5.93 | 5.94 | 5.89 | 2,873,400 |
| 07 Feb 2024 | 6.08 | 6.14 | 6.05 | 6.05 | 6.00 | 2,827,100 |
| 06 Feb 2024 | 6.15 | 6.16 | 6.05 | 6.13 | 6.08 | 3,229,200 |
| 05 Feb 2024 | 6.16 | 6.21 | 6.06 | 6.17 | 6.12 | 4,133,100 |
| 02 Feb 2024 | 6.38 | 6.42 | 6.26 | 6.39 | 6.33 | 6,456,300 |
| 01 Feb 2024 | 6.33 | 6.76 | 6.33 | 6.70 | 6.64 | 12,630,700 |
| 31 Jan 2024 | 6.17 | 6.38 | 6.14 | 6.19 | 6.14 | 7,318,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.