HMY - Harmony Gold Mining Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20181.441.531.441.491.497,389,400
Aug 16, 20181.541.561.431.441.444,654,400
Aug 15, 20181.621.631.461.481.4814,158,400
Aug 14, 20181.641.661.621.621.622,389,600
Aug 13, 20181.651.681.631.641.643,971,700
Aug 10, 20181.651.681.621.631.633,308,400
Aug 09, 20181.661.691.661.681.68920,200
Aug 08, 20181.631.681.631.671.672,181,400
Aug 07, 20181.641.661.621.621.621,526,800
Aug 06, 20181.641.661.631.631.631,165,100
Aug 03, 20181.651.681.631.641.642,781,800
Aug 02, 20181.651.681.651.661.661,604,900
Aug 01, 20181.671.681.631.661.662,932,500
Jul 31, 20181.691.731.681.701.703,493,600
Jul 30, 20181.691.721.691.701.702,542,700
Jul 27, 20181.671.701.671.681.681,921,300
Jul 26, 20181.721.731.671.671.673,144,400
Jul 25, 20181.681.721.671.721.723,013,400
Jul 24, 20181.681.701.651.661.662,044,100
Jul 23, 20181.621.661.621.651.651,685,400
Jul 20, 20181.631.651.591.621.621,927,500
Jul 19, 20181.581.641.561.611.612,644,400
Jul 18, 20181.591.641.591.621.621,730,800
Jul 17, 20181.591.641.591.611.613,005,300
Jul 16, 20181.611.641.591.611.611,845,600
Jul 13, 20181.601.641.601.611.612,654,900
Jul 12, 20181.671.681.631.631.631,528,500
Jul 11, 20181.681.711.651.661.661,987,200
Jul 10, 20181.681.701.671.691.691,658,200
Jul 09, 20181.761.761.661.661.665,626,300
Jul 06, 20181.661.721.651.711.713,694,400
Jul 05, 20181.671.691.641.661.662,390,600
Jul 03, 20181.651.691.621.651.652,990,300
Jul 02, 20181.631.651.591.621.624,556,000
Jun 29, 20181.541.571.541.561.562,562,000
Jun 28, 20181.551.551.521.521.523,282,000
Jun 27, 20181.521.571.521.551.554,813,400
Jun 26, 20181.571.581.521.551.554,235,400
Jun 25, 20181.601.621.581.611.613,029,000
Jun 22, 20181.631.641.601.601.601,619,800
Jun 21, 20181.601.681.571.631.636,407,300
Jun 20, 20181.611.651.591.591.595,707,500
Jun 19, 20181.581.611.571.601.603,391,600
Jun 18, 20181.581.591.541.561.565,576,300
Jun 15, 20181.591.611.521.581.5812,894,200
Jun 14, 20181.591.621.561.561.565,838,700
Jun 13, 20181.571.641.561.621.629,432,200
Jun 12, 20181.561.611.561.581.584,923,300
Jun 11, 20181.581.601.561.591.598,563,200
Jun 08, 20181.601.621.591.601.606,491,300
Jun 07, 20181.631.641.581.591.598,675,200
Jun 06, 20181.601.681.591.651.659,127,700
Jun 05, 20181.681.731.601.641.648,768,300
Jun 04, 20181.721.731.691.701.701,588,000
Jun 01, 20181.701.751.701.711.712,319,400
May 31, 20181.711.731.701.701.701,783,600
May 30, 20181.731.741.701.701.702,825,000
May 29, 20181.701.771.701.721.725,412,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...