HMY - Harmony Gold Mining Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20171.651.781.651.741.742,990,633
Dec 12, 20171.671.701.641.651.652,414,000
Dec 11, 20171.701.751.691.691.691,744,700
Dec 08, 20171.791.801.721.731.731,930,300
Dec 07, 20171.641.691.631.681.681,749,500
Dec 06, 20171.691.711.661.671.674,166,200
Dec 05, 20171.781.791.761.781.782,074,400
Dec 04, 20171.821.851.811.831.831,653,100
Dec 01, 20171.831.881.821.831.831,768,500
Nov 30, 20171.851.891.831.841.843,734,100
Nov 29, 20171.781.841.771.821.822,755,300
Nov 28, 20171.791.831.781.821.822,190,600
Nov 27, 20171.801.861.781.861.862,752,900
Nov 24, 20171.811.821.771.791.79844,600
Nov 22, 20171.781.821.771.811.812,054,200
Nov 21, 20171.761.801.761.761.761,371,500
Nov 20, 20171.761.801.741.781.782,666,200
Nov 17, 20171.831.851.801.831.833,374,700
Nov 16, 20171.831.831.811.831.83922,000
Nov 15, 20171.851.851.791.821.821,752,400
Nov 14, 20171.771.831.761.801.801,753,800
Nov 13, 20171.831.851.791.801.801,591,200
Nov 10, 20171.851.871.821.831.832,113,700
Nov 09, 20171.821.841.791.831.832,961,600
Nov 08, 20171.801.841.801.821.822,430,800
Nov 07, 20171.801.811.751.761.762,716,900
Nov 06, 20171.771.851.771.841.842,547,500
Nov 03, 20171.791.801.751.771.771,977,900
Nov 02, 20171.801.821.751.811.813,511,700
Nov 01, 20171.771.821.741.801.804,057,700
Oct 31, 20171.771.771.711.731.731,990,000
Oct 30, 20171.771.791.751.781.781,613,000
Oct 27, 20171.721.771.711.751.752,854,900
Oct 26, 20171.741.741.671.701.704,845,300
Oct 25, 20171.701.711.641.661.664,129,200
Oct 24, 20171.651.671.611.621.623,793,900
Oct 23, 20171.651.661.611.621.624,155,700
Oct 20, 20171.661.671.651.661.662,834,300
Oct 19, 20171.711.751.681.691.694,609,400
Oct 18, 20171.761.791.761.761.764,428,900
Oct 17, 20171.801.811.761.791.792,990,800
Oct 16, 20171.871.881.801.811.813,415,700
Oct 13, 20171.881.881.851.881.882,707,500
Oct 12, 20171.941.941.871.871.873,458,400
Oct 12, 20170.027 Dividend
Oct 11, 20171.901.911.851.901.872,542,500
Oct 10, 20171.921.921.881.901.871,869,700
Oct 09, 20171.891.921.861.921.891,957,400
Oct 06, 20171.811.901.791.891.863,262,900
Oct 05, 20171.831.851.821.831.801,364,200
Oct 04, 20171.881.881.831.841.812,049,300
Oct 03, 20171.801.871.801.841.812,045,600
Oct 02, 20171.791.821.791.801.771,936,900
Sep 29, 20171.841.861.811.831.801,740,400
Sep 28, 20171.801.841.801.821.791,576,500
Sep 27, 20171.791.851.781.821.792,686,300
Sep 26, 20171.901.921.851.851.822,616,200
Sep 25, 20171.871.971.851.951.922,493,400
Sep 22, 20171.851.901.841.861.832,233,700
Sep 21, 20171.861.881.821.821.793,570,000
Sep 20, 20171.992.001.881.891.864,221,000
Sep 19, 20171.982.041.971.991.962,835,600
Sep 18, 20172.052.061.981.991.964,523,000
Sep 15, 20172.082.142.072.142.1112,023,100
Sep 14, 20171.992.101.982.082.053,472,200
Sep 13, 20172.032.052.002.021.993,210,000
Sep 12, 20172.012.061.992.032.003,286,300
Sep 11, 20172.002.071.992.032.005,388,200
Sep 08, 20172.122.132.032.072.043,002,200
Sep 07, 20172.112.132.082.112.083,316,400
Sep 06, 20172.162.162.052.072.043,622,100
Sep 05, 20172.092.192.082.172.145,490,300
Sep 01, 20172.082.092.012.032.002,921,000
Aug 31, 20171.972.071.952.062.033,479,200
Aug 30, 20171.951.981.921.971.942,117,000
Aug 29, 20171.972.011.941.981.956,474,700
Aug 28, 20171.841.901.841.881.854,576,500
Aug 25, 20171.861.881.791.801.773,857,900
Aug 24, 20171.861.871.821.831.801,546,800
Aug 23, 20171.841.871.831.851.822,751,300
Aug 22, 20171.891.911.801.811.782,799,100
Aug 21, 20171.901.931.871.891.862,437,800
Aug 18, 20171.911.941.831.871.845,906,900
Aug 17, 20171.771.811.751.781.752,860,200
Aug 16, 20171.751.771.711.721.703,981,000
Aug 15, 20171.751.771.721.751.732,494,300
Aug 14, 20171.851.851.751.771.743,291,700
Aug 11, 20171.841.881.821.861.833,492,900
Aug 10, 20171.831.831.791.821.793,599,700
Aug 09, 20171.751.821.751.791.763,023,300
Aug 08, 20171.701.751.691.731.712,115,600
Aug 07, 20171.721.721.651.671.652,344,900
Aug 04, 20171.731.751.711.731.713,420,000
Aug 03, 20171.761.781.721.741.722,133,800
Aug 02, 20171.771.791.731.771.742,920,800
Aug 01, 20171.811.841.801.821.791,814,400
Jul 31, 20171.791.831.791.811.781,897,300
Jul 28, 20171.731.771.731.771.741,867,600
Jul 27, 20171.751.761.711.711.692,460,700
Jul 26, 20171.701.771.681.751.732,780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...