HMY - Harmony Gold Mining Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20203.57003.58003.48003.58003.58004,971,300
Jan 21, 20203.50003.60003.46003.60003.60003,729,000
Jan 17, 20203.55003.61003.48003.55003.55003,635,600
Jan 16, 20203.50003.60003.45003.54003.54004,610,300
Jan 15, 20203.56003.56003.44003.53003.53007,382,800
Jan 14, 20203.45003.56003.44003.56003.56003,725,800
Jan 13, 20203.61003.66003.51003.52003.52005,392,800
Jan 10, 20203.62003.71003.61003.70003.70004,629,700
Jan 09, 20203.63003.72003.61003.66003.66005,197,200
Jan 08, 20203.84003.86003.53003.61003.610011,711,800
Jan 07, 20203.83003.87003.77003.87003.87004,023,900
Jan 06, 20203.93003.93003.71003.78003.78007,633,100
Jan 03, 20203.90003.93003.69003.72003.72007,727,600
Jan 02, 20203.68003.78003.66003.69003.69007,127,300
Dec 31, 20193.68003.72003.60003.63003.63004,834,800
Dec 30, 20193.53003.63003.51003.63003.63004,923,600
Dec 27, 20193.56003.62003.51003.57003.57005,555,900
Dec 26, 20193.54003.63003.48003.56003.56005,951,100
Dec 24, 20193.26003.49003.25003.49003.49005,531,800
Dec 23, 20193.09003.25003.07003.22003.22005,729,800
Dec 20, 20193.18003.20003.09003.14003.140015,770,300
Dec 19, 20193.12003.26003.10003.24003.24007,322,200
Dec 18, 20193.12003.15003.08003.11003.11005,820,500
Dec 17, 20193.18003.21003.14003.16003.16004,207,300
Dec 16, 20193.25003.26003.16003.18003.18004,225,100
Dec 13, 20193.17003.25003.13003.19003.19005,297,400
Dec 12, 20193.39003.42003.19003.26003.26005,871,300
Dec 11, 20193.24003.29003.16003.27003.27006,220,600
Dec 10, 20193.13003.15003.09003.12003.12002,665,800
Dec 09, 20193.14003.15003.02003.06003.06004,438,100
Dec 06, 20193.13003.17003.10003.12003.12002,706,500
Dec 05, 20193.14003.28003.13003.20003.20003,214,900
Dec 04, 20193.24003.27003.14003.19003.19004,872,400
Dec 03, 20193.21003.28003.17003.28003.28007,334,100
Dec 02, 20193.07003.16002.96002.96002.96007,861,600
Nov 29, 20193.03003.14003.01003.12003.12002,569,000
Nov 27, 20193.07003.08003.00003.05003.05003,253,600
Nov 26, 20193.05003.14003.03003.12003.12004,983,300
Nov 25, 20193.11003.19003.04003.05003.05003,849,500
Nov 22, 20193.25003.25003.12003.17003.17004,234,600
Nov 21, 20193.40003.44003.29003.30003.30005,232,000
Nov 20, 20193.34003.39003.26003.35003.35004,757,100
Nov 19, 20193.33003.42003.31003.36003.36004,333,100
Nov 18, 20193.29003.37003.27003.36003.36003,356,500
Nov 15, 20193.33003.33003.23003.27003.27002,535,400
Nov 14, 20193.28003.37003.28003.33003.33003,375,200
Nov 13, 20193.38003.39003.23003.26003.26004,766,400
Nov 12, 20193.04003.15003.04003.14003.14005,292,400
Nov 11, 20193.07003.12003.02003.06003.06003,387,100
Nov 08, 20193.07003.17003.06003.12003.12005,051,900
Nov 07, 20193.23003.25003.08003.09003.09007,067,900
Nov 06, 20193.27003.30003.20003.27003.27003,806,800
Nov 05, 20193.27003.31003.18003.22003.22006,091,300
Nov 04, 20193.44003.46003.36003.38003.38003,413,900
Nov 01, 20193.46003.50003.41003.50003.50004,015,800
Oct 31, 20193.44003.50003.42003.48003.48004,883,100
Oct 30, 20193.32003.39003.24003.36003.36004,642,100
Oct 29, 20193.24003.33003.20003.28003.28003,695,800
Oct 28, 20193.33003.37003.23003.29003.29005,954,500
Oct 25, 20193.47003.53003.31003.39003.39006,525,500
Oct 24, 20193.19003.40003.18003.40003.40006,760,700
Oct 23, 20193.08003.17003.08003.14003.14004,379,200
Oct 22, 20193.14003.14002.99003.07003.07004,830,500
Oct 21, 20193.21003.23003.06003.12003.12002,746,400
Oct 18, 20193.14003.21003.14003.17003.17005,047,400
Oct 17, 20193.02003.17003.01003.15003.15003,607,400
Oct 16, 20192.99003.06002.94003.06003.06005,010,000
Oct 15, 20192.95002.98002.91002.92002.92004,765,500
Oct 14, 20192.94003.06002.94003.01003.01003,402,700
Oct 11, 20193.03003.04002.91002.92002.92005,816,700
Oct 10, 20193.14003.14003.01003.10003.10003,664,600
Oct 09, 20193.21003.24003.14003.16003.16003,468,000
Oct 08, 20193.19003.21003.13003.20003.20004,336,100
Oct 07, 20193.08003.13002.99003.05003.05004,055,500
Oct 04, 20193.08003.11003.02003.11003.11005,451,000
Oct 03, 20193.01003.12002.95002.95002.95006,563,500
Oct 02, 20192.98003.08002.96003.03003.03007,281,200
Oct 01, 20192.84003.02002.83002.88002.88005,972,700
Sep 30, 20192.88002.90002.80002.84002.84006,867,500
Sep 27, 20193.00003.06002.91002.92002.920011,303,800
Sep 26, 20193.12003.18003.02003.10003.10008,436,300
Sep 25, 20193.32003.36003.12003.14003.14007,192,900
Sep 24, 20193.33003.44003.29003.37003.37008,838,400
Sep 23, 20193.25003.36003.23003.30003.30009,421,500
Sep 20, 20193.07003.23003.06003.22003.220013,781,000
Sep 19, 20193.05003.13003.04003.10003.10006,139,800
Sep 18, 20193.11003.12002.92003.01003.01008,976,400
Sep 17, 20193.08003.13003.04003.08003.08007,708,600
Sep 16, 20193.08003.10002.96003.09003.09009,239,200
Sep 13, 20193.15003.22002.97002.99002.990013,701,100
Sep 12, 20193.44003.45003.13003.15003.150014,699,500
Sep 11, 20193.27003.35003.22003.28003.28009,690,600
Sep 10, 20193.27003.39003.24003.30003.30008,597,800
Sep 09, 20193.44003.46003.27003.31003.310011,623,400
Sep 06, 20193.54003.57003.39003.40003.400013,199,800
Sep 05, 20193.64003.65003.47003.50003.500016,304,500
Sep 04, 20193.64003.80003.62003.80003.80008,733,000
Sep 03, 20193.70003.75003.62003.67003.670015,854,000
Aug 30, 20193.65003.77003.62003.71003.710010,024,100
Aug 29, 20193.75003.75003.56003.70003.700013,961,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...