U.S. markets closed

Harmony Gold Mining Company Limited (HMY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.0100-0.2100 (-4.98%)
At close: 4:00PM EDT
4.0200 +0.01 (0.25%)
After hours: 07:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20214.18004.19004.00004.01004.01004,548,886
Aug 04, 20214.30004.35004.19004.22004.22004,416,600
Aug 03, 20214.13004.24004.12004.21004.21001,779,000
Aug 02, 20214.11004.18004.07004.16004.16002,705,200
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, 20214.14004.17004.01004.04004.04005,428,900
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, 20213.73003.85003.73003.82003.82006,077,300
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
May 03, 20214.65004.84004.64004.82004.82003,828,800
Apr 30, 20214.58004.65004.53004.54004.54002,881,100
Apr 29, 20214.75004.75004.56004.63004.63004,316,700
Apr 28, 20214.73004.84004.70004.83004.83004,215,800
Apr 27, 20214.97004.97004.75004.77004.77003,895,000
Apr 26, 20214.95004.97004.87004.88004.88004,361,300
Apr 23, 20214.85004.93004.77004.79004.79004,696,500
Apr 22, 20214.78004.85004.66004.74004.74004,950,800
Apr 21, 20214.71004.86004.68004.86004.86004,682,300
Apr 20, 20214.60004.75004.57004.66004.66004,967,700
Apr 19, 20214.71004.73004.62004.69004.69003,005,400
Apr 16, 20214.63004.73004.58004.72004.72004,093,000
Apr 15, 20214.37004.66004.37004.60004.60007,188,600
Apr 15, 20210.073 Dividend
Apr 14, 20214.47004.49004.34004.35004.27705,497,000
Apr 13, 20214.52004.60004.49004.57004.49336,478,600
Apr 12, 20214.73004.76004.51004.58004.50316,307,900
Apr 09, 20214.73004.91004.71004.88004.79815,732,500
Apr 08, 20214.90005.03004.88004.94004.85714,251,400
Apr 07, 20214.88004.93004.80004.82004.73915,290,000
Apr 06, 20214.87005.04004.87004.94004.85716,216,300
Apr 05, 20214.89004.91004.78004.82004.73913,183,000
Apr 01, 20214.62004.91004.60004.87004.78838,419,800
Mar 31, 20214.26004.45004.25004.36004.28685,898,300
Mar 30, 20214.31004.36004.22004.25004.17874,198,000
Mar 29, 20214.34004.51004.32004.50004.42455,366,800
Mar 26, 20214.16004.40004.16004.40004.32626,119,300
Mar 25, 20214.08004.15004.06004.15004.08043,679,200
Mar 24, 20214.15004.18004.06004.08004.01153,026,300
Mar 23, 20214.42004.43004.15004.16004.09026,267,100
Mar 22, 20214.53004.60004.43004.45004.37532,973,600
Mar 19, 20214.40004.55004.39004.54004.46388,259,700
Mar 18, 20214.48004.57004.43004.50004.42454,548,400
Mar 17, 20214.47004.59004.38004.57004.49334,569,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...