HMY - Harmony Gold Mining Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20181.761.791.761.791.792,237,900
May 24, 20181.761.801.751.791.792,262,600
May 23, 20181.741.771.731.751.751,509,700
May 22, 20181.761.781.741.751.753,544,600
May 21, 20181.761.781.751.751.752,226,100
May 18, 20181.761.821.751.781.783,769,700
May 17, 20181.771.821.771.801.801,755,600
May 16, 20181.831.841.771.781.783,588,300
May 15, 20181.881.891.841.851.852,752,000
May 14, 20181.941.941.891.901.901,918,700
May 11, 20181.921.971.901.921.922,401,000
May 10, 20181.911.941.881.931.933,145,000
May 09, 20181.971.971.911.931.937,821,800
May 08, 20181.982.031.961.991.993,143,400
May 07, 20182.032.051.971.981.982,099,300
May 04, 20182.052.062.002.032.031,924,800
May 03, 20182.072.112.052.072.073,011,100
May 02, 20182.032.112.022.052.055,931,700
May 01, 20182.032.051.952.022.022,676,800
Apr 30, 20182.042.072.022.032.032,484,500
Apr 27, 20182.052.072.022.072.071,986,700
Apr 26, 20182.052.092.012.052.057,350,600
Apr 25, 20182.032.031.951.971.972,965,400
Apr 24, 20181.931.971.931.941.941,979,600
Apr 23, 20181.941.981.921.931.932,578,100
Apr 20, 20181.961.991.941.971.973,793,200
Apr 19, 20182.042.051.962.002.004,069,100
Apr 18, 20182.002.041.961.981.984,538,400
Apr 17, 20182.012.031.971.981.983,767,900
Apr 16, 20182.082.111.972.012.016,179,600
Apr 13, 20182.152.182.062.092.094,743,200
Apr 12, 20182.242.252.112.132.136,414,000
Apr 11, 20182.292.352.262.312.318,646,800
Apr 10, 20182.292.322.292.292.292,354,300
Apr 09, 20182.432.432.332.342.343,607,800
Apr 06, 20182.432.432.402.432.433,046,000
Apr 05, 20182.272.352.272.352.351,975,200
Apr 04, 20182.432.452.292.312.314,115,500
Apr 03, 20182.442.452.402.412.412,910,300
Apr 02, 20182.412.512.382.482.484,497,800
Mar 29, 20182.372.442.352.392.393,115,000
Mar 28, 20182.362.452.322.402.405,325,600
Mar 27, 20182.432.502.342.482.486,516,700
Mar 26, 20182.312.532.302.502.509,117,300
Mar 23, 20182.362.382.312.332.338,590,300
Mar 22, 20182.262.342.262.342.344,198,100
Mar 21, 20182.252.292.222.252.253,417,900
Mar 20, 20182.172.262.172.242.246,383,000
Mar 19, 20182.122.272.102.222.225,364,200
Mar 16, 20182.202.202.092.132.1311,953,200
Mar 15, 20182.282.322.192.232.237,395,400
Mar 14, 20182.212.222.112.142.147,201,200
Mar 13, 20182.252.252.192.202.204,754,200
Mar 12, 20182.172.282.172.252.257,174,900
Mar 09, 20182.272.282.172.202.2010,565,900
Mar 08, 20182.142.352.102.292.299,677,400
Mar 07, 20182.232.272.122.142.1410,689,800
Mar 06, 20182.242.302.222.272.277,527,700
Mar 05, 20182.132.242.132.222.226,965,800
Mar 02, 20182.212.222.132.152.157,601,800
Mar 01, 20182.072.192.042.162.165,012,100
Feb 28, 20182.062.122.042.082.085,928,500
Feb 27, 20182.122.142.052.102.106,535,700
Feb 26, 20182.112.172.102.162.165,024,300
Feb 23, 20182.072.142.032.112.116,100,900
Feb 22, 20182.082.142.062.122.125,748,600
Feb 21, 20182.062.182.052.072.075,746,600
Feb 20, 20182.052.102.032.062.065,079,700
Feb 16, 20182.122.182.052.122.129,226,500
Feb 15, 20182.102.142.022.122.126,877,000
Feb 14, 20181.942.091.922.082.0811,937,400
Feb 13, 20181.801.871.761.861.865,805,200
Feb 12, 20181.721.881.721.831.839,486,900
Feb 09, 20181.791.791.661.711.716,852,900
Feb 08, 20181.681.741.671.721.728,545,200
Feb 07, 20181.651.741.651.711.715,902,600
Feb 06, 20181.711.781.691.711.717,455,600
Feb 05, 20181.661.791.641.751.755,499,500
Feb 02, 20181.701.711.651.671.675,816,400
Feb 01, 20181.731.761.711.731.733,858,600
Jan 31, 20181.711.791.691.771.777,850,300
Jan 30, 20181.671.701.631.671.679,110,700
Jan 29, 20181.721.741.671.681.683,936,700
Jan 26, 20181.771.781.721.731.732,258,000
Jan 25, 20181.801.801.721.731.738,006,200
Jan 24, 20181.781.791.751.771.773,510,600
Jan 23, 20181.701.771.701.751.754,231,300
Jan 22, 20181.771.781.701.711.713,155,700
Jan 19, 20181.731.761.711.731.733,148,500
Jan 18, 20181.741.761.681.691.696,390,800
Jan 17, 20181.771.801.741.751.752,821,000
Jan 16, 20181.791.811.731.771.776,578,700
Jan 12, 20181.811.841.801.831.832,428,100
Jan 11, 20181.801.811.781.781.781,632,100
Jan 10, 20181.801.821.781.801.801,936,800
Jan 09, 20181.761.791.731.761.762,419,300
Jan 08, 20181.871.871.761.761.763,304,100
Jan 05, 20181.871.881.831.851.851,569,600
Jan 04, 20181.901.921.851.891.892,904,300
Jan 03, 20181.921.931.851.901.903,235,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...