Skip to main content

Harmony Gold Mining ADR (NY: HMY )

8.770 +0.410 (+4.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 8.410 8.870 8.410 8.770 3,093,477 +0.41(+4.90%)
Jun 17, 2024 8.320 8.420 8.240 8.360 2,341,451 -0.06(-0.71%)
Jun 14, 2024 8.510 8.540 8.330 8.420 3,384,897 +0.14(+1.69%)
Jun 13, 2024 8.330 8.440 8.240 8.280 2,830,692 -0.10(-1.19%)
Jun 12, 2024 8.600 8.660 8.335 8.380 2,751,201 +0.17(+2.07%)
Jun 11, 2024 8.160 8.295 8.035 8.210 2,679,548 -0.05(-0.61%)
Jun 10, 2024 8.290 8.300 8.110 8.260 3,711,229 +0.02(+0.24%)
Jun 07, 2024 8.690 8.730 8.140 8.240 7,777,628 -0.97(-10.53%)
Jun 06, 2024 8.940 9.250 8.905 9.210 2,467,423 +0.27(+3.02%)
Jun 05, 2024 8.770 9.050 8.670 8.940 3,144,708 +0.18(+2.05%)
Jun 04, 2024 9.020 9.020 8.680 8.760 4,119,372 -0.42(-4.58%)
Jun 03, 2024 9.250 9.300 9.070 9.180 2,682,792 +0.08(+0.88%)
May 31, 2024 9.190 9.260 8.950 9.100 3,320,922 -0.11(-1.19%)
May 30, 2024 9.100 9.350 9.099 9.210 3,391,903 +0.17(+1.88%)
May 29, 2024 9.150 9.260 8.920 9.040 3,554,980 -0.29(-3.11%)
May 28, 2024 9.420 9.530 9.250 9.330 2,753,590 +0.08(+0.86%)
May 24, 2024 9.310 9.410 9.182 9.250 3,214,283 +0.11(+1.20%)
May 23, 2024 9.690 9.750 9.120 9.140 6,695,732 -0.58(-5.97%)
May 22, 2024 10.04 10.07 9.630 9.720 4,915,441 -0.51(-4.99%)
May 21, 2024 10.13 10.24 10.09 10.23 3,644,645 +0.12(+1.19%)
May 20, 2024 9.990 10.16 9.880 10.11 4,947,923 +0.35(+3.59%)
May 17, 2024 9.550 9.840 9.470 9.760 6,248,534 +0.41(+4.39%)
May 16, 2024 9.410 9.550 9.310 9.350 3,978,384 -0.04(-0.43%)
May 15, 2024 9.410 9.580 9.260 9.390 5,072,106 +0.14(+1.51%)
May 14, 2024 9.200 9.350 9.165 9.250 2,551,584 +0.08(+0.87%)
May 13, 2024 9.170 9.270 9.025 9.170 2,488,898 -0.04(-0.43%)
May 10, 2024 9.440 9.475 9.200 9.210 4,241,631 +0.07(+0.77%)
May 09, 2024 8.980 9.200 8.920 9.140 5,142,835 +0.27(+3.04%)
May 08, 2024 8.640 8.910 8.630 8.870 2,388,463 +0.07(+0.80%)
May 07, 2024 8.780 8.875 8.710 8.800 2,806,258 -0.14(-1.57%)
May 06, 2024 8.910 9.025 8.840 8.940 3,179,608 +0.37(+4.32%)
May 03, 2024 8.470 8.625 8.310 8.570 3,675,032 +0.10(+1.18%)
May 02, 2024 8.500 8.600 8.400 8.470 4,968,333 -0.14(-1.63%)
May 01, 2024 8.680 8.890 8.500 8.610 3,649,767 +0.04(+0.47%)
Apr 30, 2024 8.750 8.945 8.550 8.570 5,590,120 -0.54(-5.93%)
Apr 29, 2024 9.090 9.230 8.930 9.110 4,955,458 +0.14(+1.56%)
Apr 26, 2024 9.080 9.150 8.820 8.970 4,269,967 -0.06(-0.66%)
Apr 25, 2024 8.700 9.180 8.670 9.030 6,522,497 +0.29(+3.32%)
Apr 24, 2024 8.670 8.770 8.585 8.740 4,248,672 -0.03(-0.34%)
Apr 23, 2024 8.440 8.780 8.400 8.770 6,765,895 +0.06(+0.69%)
Apr 22, 2024 8.670 8.770 8.360 8.710 6,290,489 -0.58(-6.24%)
Apr 19, 2024 9.080 9.330 9.050 9.290 6,157,521 +0.17(+1.86%)
Apr 18, 2024 9.180 9.320 8.990 9.120 5,822,298 +0.04(+0.44%)
Apr 17, 2024 9.050 9.260 8.900 9.080 5,906,108 +0.21(+2.37%)
Apr 16, 2024 8.840 8.979 8.680 8.870 8,025,286 -0.15(-1.66%)
Apr 15, 2024 9.370 9.380 8.900 9.020 9,731,356 -0.09(-0.99%)
Apr 12, 2024 9.670 9.800 9.030 9.110 10,437,718 -0.13(-1.41%)
Apr 11, 2024 9.050 9.260 8.810 9.240 7,692,352 +0.46(+5.21%)
Apr 10, 2024 8.723 8.971 8.683 8.782 7,297,843 -0.17(-1.88%)
Apr 09, 2024 9.219 9.229 8.862 8.951 6,313,322 +0.10(+1.12%)
Apr 08, 2024 8.941 9.050 8.673 8.852 5,984,378 +0.09(+1.02%)
Apr 05, 2024 8.644 8.862 8.564 8.763 8,281,102 +0.25(+2.91%)
Apr 04, 2024 8.624 8.792 8.426 8.515 9,844,742 +0.00(+0.00%)
Apr 03, 2024 8.485 8.613 8.386 8.515 6,781,780 +0.18(+2.14%)
Apr 02, 2024 8.307 8.535 8.248 8.336 7,408,473 +0.32(+3.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.