U.S. Markets closed

Harmony Gold Mining Company Limited (HMY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2600-0.0200 (-0.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20213.51003.59003.48003.51003.5100953,630,000
Sep 02, 20213.60003.60003.47003.53003.5300952,100,000
Sep 01, 20213.79003.80003.69003.69003.6900478,700,000
Aug 31, 20213.65003.79003.64003.78003.7800710,750,000
Aug 30, 20213.84003.85003.76003.79003.7900425,610,000
Aug 27, 20213.60003.85003.58003.84003.8400750,680,000
Aug 26, 20213.53003.64003.51003.56003.5600424,030,000
Aug 25, 20213.70003.70003.57003.60003.6000428,670,000
Aug 24, 20213.75003.77003.69003.74003.7400378,180,000
Aug 23, 20213.71003.82003.66003.76003.7600467,710,000
Aug 20, 20213.52003.63003.50003.58003.5800365,860,000
Aug 19, 20213.57003.57003.48003.49003.4900379,080,000
Aug 18, 20213.65003.65003.49003.53003.5300452,710,000
Aug 17, 20213.64003.75003.63003.64003.6400590,220,000
Aug 16, 20213.63003.67003.60003.65003.6500349,200,000
Aug 13, 20213.56003.60003.52003.57003.5700357,070,000
Aug 12, 20213.58003.58003.47003.49003.4900331,120,000
Aug 11, 20213.59003.67003.59003.62003.6200426,830,000
Aug 10, 20213.52003.55003.46003.49003.4900497,370,000
Aug 09, 20213.64003.71003.55003.58003.5800747,720,000
Aug 06, 20213.88003.90003.73003.75003.7500827,370,000
Aug 05, 20214.18004.19004.00004.01004.0100456,220,000
Aug 04, 20214.30004.35004.19004.22004.2200441,660,000
Aug 03, 20214.13004.24004.12004.21004.21001,779,000
Aug 02, 20214.11004.18004.07004.16004.16002,707,100
Jul 30, 20214.16004.20004.08004.10004.10004,978,800
Jul 29, 20214.26004.33004.24004.25004.25004,236,700
Jul 28, 20214.03004.14004.00004.13004.13002,876,800
Jul 27, 20214.08004.08003.99004.07004.07003,149,000
Jul 26, 20213.96004.07003.96004.03004.03003,816,100
Jul 23, 20214.02004.05003.91003.91003.91004,926,900
Jul 22, 20214.08004.09003.99004.06004.06002,850,200
Jul 21, 20214.01004.13004.01004.10004.10003,205,000
Jul 20, 20214.11004.18004.06004.08004.08004,370,900
Jul 19, 20213.99004.06003.94004.05004.05005,773,400
Jul 16, 20214.14004.17004.01004.04004.04005,433,800
Jul 15, 20214.12004.17004.09004.17004.17005,969,400
Jul 14, 20214.13004.17004.04004.11004.11007,680,700
Jul 13, 20213.90004.15003.89004.00004.000012,504,200
Jul 12, 20213.78003.93003.75003.82003.82009,789,700
Jul 09, 20213.73003.85003.73003.82003.82006,082,500
Jul 08, 20213.95003.97003.72003.74003.74007,955,400
Jul 07, 20213.95003.96003.84003.91003.91004,477,600
Jul 06, 20213.97004.04003.83003.87003.87008,141,600
Jul 02, 20213.88003.89003.76003.86003.86004,884,300
Jul 01, 20213.85003.91003.78003.80003.80007,130,700
Jun 30, 20213.71003.77003.69003.73003.73007,907,700
Jun 29, 20213.67003.75003.66003.68003.68008,559,800
Jun 28, 20213.80003.85003.70003.74003.74006,912,500
Jun 25, 20213.93003.96003.82003.83003.83004,778,700
Jun 24, 20213.94003.99003.85003.86003.86006,150,600
Jun 23, 20213.92004.03003.86003.87003.87007,430,600
Jun 22, 20214.03004.05003.97003.98003.98008,171,300
Jun 21, 20214.15004.18004.08004.15004.15005,442,200
Jun 18, 20214.22004.26004.08004.08004.08009,589,800
Jun 17, 20214.22004.29004.15004.22004.220012,141,900
Jun 16, 20214.46004.50004.22004.28004.28006,944,800
Jun 15, 20214.49004.50004.37004.43004.43006,050,500
Jun 14, 20214.51004.59004.47004.50004.50007,619,700
Jun 11, 20214.74004.80004.60004.64004.64008,257,400
Jun 10, 20214.66004.82004.62004.82004.82005,821,100
Jun 09, 20214.73004.78004.67004.67004.67006,569,800
Jun 08, 20214.85004.87004.73004.75004.75007,038,000
Jun 07, 20214.95004.98004.89004.94004.94005,993,200
Jun 04, 20215.09005.13005.05005.10005.10004,839,800
Jun 03, 20215.13005.14004.98005.01005.01007,901,400
Jun 02, 20215.30005.38005.24005.36005.36004,416,400
Jun 01, 20215.30005.36005.22005.26005.26006,507,200
May 28, 20215.14005.25005.12005.16005.16006,897,300
May 27, 20215.25005.27005.16005.16005.16005,431,700
May 26, 20215.48005.51005.27005.34005.34006,017,600
May 25, 20215.37005.48005.27005.43005.43006,815,400
May 24, 20215.42005.45005.35005.45005.45004,279,300
May 21, 20215.58005.59005.41005.48005.48004,685,500
May 20, 20215.52005.60005.46005.50005.50004,893,300
May 19, 20215.59005.76005.36005.47005.47009,361,100
May 18, 20215.56005.61005.43005.58005.58008,508,000
May 17, 20215.14005.60005.13005.53005.530012,027,300
May 14, 20214.91005.03004.88004.99004.99004,969,100
May 13, 20214.71004.85004.70004.78004.78004,272,400
May 12, 20214.93004.97004.74004.76004.76005,887,400
May 11, 20214.88005.03004.81004.98004.98007,291,700
May 10, 20215.28005.30005.04005.07005.07005,867,100
May 07, 20215.00005.20004.91005.18005.18008,075,000
May 06, 20214.69004.96004.66004.85004.85008,426,200
May 05, 20214.65004.65004.56004.62004.62003,521,000
May 04, 20214.76004.84004.59004.65004.65004,620,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...