Skip to main content

Harmony Gold Mining ADR (NY: HMY )

10.84 -0.44 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.571 2.640 2.444 2.552 14,104,115 -0.11(-4.04%)
Aug 30, 2022 2.923 2.933 2.630 2.659 9,112,385 -0.31(-10.53%)
Aug 29, 2022 3.031 3.090 2.972 2.972 3,499,723 -0.12(-3.80%)
Aug 26, 2022 3.217 3.270 3.050 3.090 3,560,010 -0.13(-3.95%)
Aug 25, 2022 3.226 3.237 3.163 3.217 2,922,283 +0.01(+0.30%)
Aug 24, 2022 3.129 3.217 3.099 3.207 3,914,781 +0.03(+0.92%)
Aug 23, 2022 3.158 3.274 3.143 3.178 3,950,352 +0.02(+0.62%)
Aug 22, 2022 3.099 3.163 3.080 3.158 3,051,239 +0.03(+0.94%)
Aug 19, 2022 3.197 3.197 3.109 3.129 3,105,120 -0.14(-4.19%)
Aug 18, 2022 3.246 3.275 3.207 3.266 2,231,413 +0.04(+1.21%)
Aug 17, 2022 3.344 3.354 3.187 3.226 3,620,479 -0.17(-4.90%)
Aug 16, 2022 3.354 3.393 3.314 3.393 2,232,065 -0.02(-0.57%)
Aug 15, 2022 3.363 3.422 3.344 3.412 1,797,180 -0.01(-0.29%)
Aug 12, 2022 3.402 3.471 3.363 3.422 1,952,140 +0.06(+1.74%)
Aug 11, 2022 3.451 3.500 3.344 3.363 2,860,275 -0.08(-2.27%)
Aug 10, 2022 3.520 3.528 3.393 3.442 3,212,180 +0.04(+1.15%)
Aug 09, 2022 3.481 3.520 3.344 3.402 3,025,009 -0.07(-1.97%)
Aug 08, 2022 3.412 3.520 3.412 3.471 3,416,477 +0.12(+3.50%)
Aug 05, 2022 3.129 3.354 3.119 3.354 4,431,223 +0.17(+5.21%)
Aug 04, 2022 3.050 3.226 3.035 3.187 6,302,045 +0.11(+3.49%)
Aug 03, 2022 3.138 3.148 3.050 3.080 4,291,312 -0.09(-2.78%)
Aug 02, 2022 3.197 3.344 3.148 3.168 5,659,375 -0.03(-0.92%)
Aug 01, 2022 3.187 3.226 3.129 3.197 2,540,071 +0.00(+0.00%)
Jul 29, 2022 3.187 3.217 3.090 3.197 2,943,702 +0.03(+0.93%)
Jul 28, 2022 3.226 3.266 3.119 3.168 5,470,941 +0.04(+1.25%)
Jul 27, 2022 3.041 3.148 2.977 3.129 4,214,589 +0.11(+3.56%)
Jul 26, 2022 2.933 3.021 2.918 3.021 3,265,162 +0.12(+4.04%)
Jul 25, 2022 3.080 3.080 2.904 2.904 5,486,445 -0.14(-4.50%)
Jul 22, 2022 3.119 3.236 3.031 3.041 3,757,060 +0.00(+0.00%)
Jul 21, 2022 2.923 3.041 2.894 3.041 5,168,259 +0.12(+4.01%)
Jul 20, 2022 2.962 3.002 2.904 2.923 4,978,653 -0.07(-2.29%)
Jul 19, 2022 2.982 3.050 2.943 2.992 3,125,115 +0.04(+1.32%)
Jul 18, 2022 2.992 3.041 2.953 2.953 4,957,514 -0.01(-0.33%)
Jul 15, 2022 2.982 2.982 2.914 2.962 4,577,148 -0.02(-0.66%)
Jul 14, 2022 2.982 3.002 2.855 2.982 6,560,888 -0.20(-6.15%)
Jul 13, 2022 2.982 3.217 2.972 3.178 5,160,869 +0.17(+5.52%)
Jul 12, 2022 3.119 3.153 2.992 3.011 4,042,768 -0.14(-4.35%)
Jul 11, 2022 3.168 3.256 3.138 3.148 2,746,515 -0.07(-2.13%)
Jul 08, 2022 3.226 3.305 3.168 3.217 4,516,776 +0.04(+1.23%)
Jul 07, 2022 3.207 3.270 3.158 3.178 5,580,847 +0.01(+0.31%)
Jul 06, 2022 3.109 3.202 3.070 3.168 5,578,735 +0.06(+1.89%)
Jul 05, 2022 3.099 3.138 3.016 3.109 7,460,452 -0.07(-2.15%)
Jul 01, 2022 3.031 3.187 2.972 3.178 4,559,312 +0.12(+3.83%)
Jun 30, 2022 3.178 3.187 3.050 3.060 3,881,067 -0.11(-3.40%)
Jun 29, 2022 3.285 3.324 3.129 3.168 3,654,509 -0.05(-1.52%)
Jun 28, 2022 3.324 3.344 3.187 3.217 3,505,099 -0.12(-3.52%)
Jun 27, 2022 3.236 3.368 3.207 3.334 5,160,750 +0.13(+3.96%)
Jun 24, 2022 3.109 3.246 3.065 3.207 4,137,233 +0.10(+3.14%)
Jun 23, 2022 3.168 3.237 3.031 3.109 4,825,386 -0.08(-2.45%)
Jun 22, 2022 3.246 3.368 3.187 3.187 4,806,911 -0.18(-5.23%)
Jun 21, 2022 3.266 3.363 3.236 3.363 7,121,643 +0.08(+2.38%)
Jun 17, 2022 3.187 3.302 3.138 3.285 13,256,153 +0.04(+1.20%)
Jun 16, 2022 3.070 3.263 3.036 3.246 11,653,624 +0.14(+4.40%)
Jun 15, 2022 3.178 3.226 2.992 3.109 8,906,713 +0.11(+3.58%)
Jun 14, 2022 3.119 3.119 2.962 3.002 4,310,653 -0.07(-2.23%)
Jun 13, 2022 3.256 3.285 3.060 3.070 6,817,766 -0.37(-10.80%)
Jun 10, 2022 3.080 3.451 3.080 3.442 9,556,043 +0.31(+10.00%)
Jun 09, 2022 3.207 3.207 3.109 3.129 3,709,620 -0.13(-3.90%)
Jun 08, 2022 3.226 3.295 3.178 3.256 6,891,416 -0.05(-1.48%)
Jun 07, 2022 3.324 3.363 3.246 3.305 5,749,368 -0.09(-2.59%)
Jun 06, 2022 3.490 3.500 3.334 3.393 3,642,717 -0.10(-2.80%)
Jun 03, 2022 3.530 3.559 3.445 3.490 4,218,928 -0.10(-2.73%)
Jun 02, 2022 3.383 3.627 3.373 3.588 6,973,628 +0.31(+9.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.