HMY: Historical Prices for HARMONY GOLD MNG A

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.41	10.63	10.30	10.59	2,510,900	10.59
19-Nov-09	10.53	10.77	10.37	10.77	3,039,800	10.77
18-Nov-09	10.93	10.95	10.65	10.73	2,908,300	10.73
17-Nov-09	10.64	10.90	10.61	10.90	2,987,000	10.90
16-Nov-09	10.81	11.02	10.66	10.97	3,988,400	10.97
13-Nov-09	10.30	10.60	10.18	10.55	3,428,100	10.55
12-Nov-09	10.57	10.62	10.13	10.26	4,787,900	10.26
11-Nov-09	11.03	11.05	10.59	10.79	3,887,700	10.79
10-Nov-09	10.72	10.96	10.60	10.94	2,743,600	10.94
9-Nov-09	10.98	11.13	10.82	10.90	4,098,000	10.90
6-Nov-09	10.72	10.98	10.61	10.69	3,809,200	10.69
5-Nov-09	10.40	10.60	10.22	10.50	3,529,600	10.50
4-Nov-09	10.63	10.82	10.27	10.51	6,167,000	10.51
3-Nov-09	9.56	10.47	9.53	10.37	8,809,500	10.37
2-Nov-09	9.93	10.30	9.64	9.83	5,374,800	9.83
30-Oct-09	10.13	10.14	9.65	9.96	5,005,100	9.96
29-Oct-09	10.24	10.72	10.23	10.36	3,589,700	10.36
28-Oct-09	10.43	10.58	9.92	9.94	3,928,600	9.94
27-Oct-09	10.52	10.75	10.27	10.58	2,955,100	10.58
26-Oct-09	11.01	11.18	10.50	10.55	4,445,400	10.55
23-Oct-09	11.24	11.28	10.96	11.03	4,118,700	11.03
22-Oct-09	11.30	11.37	11.05	11.17	3,629,700	11.17
21-Oct-09	11.31	11.77	11.28	11.42	4,675,500	11.42
20-Oct-09	11.62	11.62	11.31	11.52	2,879,600	11.52
19-Oct-09	11.44	11.67	11.25	11.59	2,433,400	11.59
16-Oct-09	11.42	11.62	11.24	11.52	4,653,500	11.52
15-Oct-09	11.43	11.79	11.40	11.52	3,993,200	11.52
14-Oct-09	11.95	11.98	11.66	11.75	3,415,400	11.75
13-Oct-09	11.81	12.05	11.51	11.98	3,988,100	11.98
12-Oct-09	11.71	11.85	11.48	11.62	2,125,200	11.62
9-Oct-09	11.59	11.70	11.41	11.63	2,987,300	11.63
8-Oct-09	11.68	12.02	11.44	11.81	5,725,600	11.81
7-Oct-09	11.72	11.85	11.25	11.64	7,105,600	11.64
6-Oct-09	11.09	11.81	11.05	11.75	6,918,500	11.75
5-Oct-09	10.33	10.82	10.29	10.77	3,505,100	10.77
2-Oct-09	10.14	10.67	10.12	10.23	6,505,100	10.23
1-Oct-09	10.75	10.84	10.27	10.37	6,554,200	10.37
30-Sep-09	10.84	10.96	10.46	10.94	6,017,300	10.94
29-Sep-09	10.51	10.76	10.46	10.66	2,875,000	10.66
28-Sep-09	10.52	10.85	10.44	10.51	2,733,200	10.51
25-Sep-09	10.54	10.69	10.40	10.51	3,143,900	10.51
24-Sep-09	10.98	10.98	10.48	10.61	3,259,800	10.61
23-Sep-09	11.13	11.20	10.67	10.70	3,873,000	10.70
22-Sep-09	11.45	11.51	11.11	11.26	3,432,700	11.26
21-Sep-09	11.01	11.24	10.87	11.11	3,863,500	11.11
18-Sep-09	11.51	11.58	11.16	11.37	6,727,800	11.37
17-Sep-09	11.69	11.86	11.14	11.29	4,484,200	11.29
16-Sep-09	11.83	11.86	11.63	11.75	5,493,100	11.75
16-Sep-09	$ 0.064 Dividend
15-Sep-09	11.24	11.47	11.18	11.38	6,210,300	11.32
14-Sep-09	11.19	11.38	11.08	11.19	3,035,100	11.13
11-Sep-09	11.52	11.76	11.30	11.43	4,109,100	11.37
10-Sep-09	10.86	11.34	10.79	11.21	4,100,900	11.15
9-Sep-09	11.34	11.52	10.83	10.98	5,373,600	10.92
8-Sep-09	11.51	11.63	11.16	11.26	7,575,200	11.20
4-Sep-09	10.46	10.80	10.40	10.68	3,148,900	10.62
3-Sep-09	10.24	10.82	10.07	10.51	7,888,300	10.45
2-Sep-09	9.22	10.06	9.14	10.01	6,312,500	9.95
1-Sep-09	9.20	9.34	8.93	9.03	2,704,700	8.98
31-Aug-09	9.24	9.44	9.18	9.40	1,890,200	9.35
28-Aug-09	9.49	9.58	9.29	9.37	2,274,400	9.32
27-Aug-09	9.19	9.50	8.99	9.38	2,581,400	9.33
26-Aug-09	9.27	9.32	8.91	9.06	3,782,000	9.01
25-Aug-09	9.42	9.43	9.23	9.37	2,045,100	9.32
24-Aug-09	9.24	9.35	9.00	9.05	2,292,200	9.00
21-Aug-09	9.45	9.51	9.32	9.38	2,182,200	9.33
20-Aug-09	9.11	9.27	9.08	9.23	1,440,300	9.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions