Harmony Gold Mining ADR (NY: HMY )

8.170 +0.150 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.871 2.954 2.824 2.945 2,638,315 +0.09(+3.26%)
Oct 28, 2016 2.824 2.945 2.768 2.852 3,636,061 -0.01(-0.32%)
Oct 27, 2016 2.917 2.936 2.815 2.861 3,595,986 -0.05(-1.60%)
Oct 26, 2016 2.963 2.982 2.838 2.908 2,770,134 -0.06(-1.88%)
Oct 25, 2016 2.880 3.029 2.861 2.963 4,202,184 +0.14(+4.93%)
Oct 24, 2016 2.991 3.010 2.806 2.824 2,920,572 -0.13(-4.40%)
Oct 21, 2016 2.973 3.010 2.936 2.954 1,807,257 -0.02(-0.63%)
Oct 20, 2016 3.056 3.066 2.963 2.973 3,915,250 -0.09(-3.03%)
Oct 19, 2016 3.066 3.126 2.973 3.066 4,294,806 +0.07(+2.17%)
Oct 18, 2016 2.898 3.005 2.866 3.001 3,412,583 +0.20(+6.95%)
Oct 17, 2016 2.750 2.833 2.741 2.806 2,110,972 +0.07(+2.72%)
Oct 14, 2016 2.778 2.824 2.717 2.731 2,407,770 -0.05(-1.67%)
Oct 13, 2016 2.768 2.861 2.713 2.778 3,823,290 +0.07(+2.75%)
Oct 12, 2016 2.703 2.759 2.666 2.703 2,903,190 +0.06(+2.11%)
Oct 11, 2016 2.750 2.778 2.648 2.648 4,224,822 -0.12(-4.36%)
Oct 10, 2016 2.731 2.778 2.703 2.768 3,027,579 -0.02(-0.67%)
Oct 07, 2016 2.843 2.871 2.722 2.787 5,475,557 +0.00(+0.00%)
Oct 06, 2016 2.778 2.871 2.727 2.787 5,377,139 -0.16(-5.36%)
Oct 05, 2016 2.898 2.954 2.796 2.945 3,394,553 +0.05(+1.60%)
Oct 04, 2016 3.010 3.029 2.880 2.898 6,465,692 -0.34(-10.60%)
Oct 03, 2016 3.242 3.261 3.186 3.242 2,046,406 +0.00(+0.00%)
Sep 30, 2016 3.344 3.363 3.224 3.242 2,772,822 -0.07(-1.97%)
Sep 29, 2016 3.205 3.321 3.173 3.307 3,710,579 -0.01(-0.28%)
Sep 28, 2016 3.214 3.344 3.131 3.317 3,335,672 +0.12(+3.78%)
Sep 27, 2016 3.205 3.242 3.140 3.196 2,738,839 -0.01(-0.29%)
Sep 26, 2016 3.270 3.340 3.177 3.205 2,397,194 -0.05(-1.43%)
Sep 23, 2016 3.307 3.368 3.205 3.251 3,279,372 -0.05(-1.41%)
Sep 22, 2016 3.456 3.502 3.289 3.298 4,849,674 -0.20(-5.84%)
Sep 21, 2016 3.177 3.544 3.177 3.502 7,516,370 +0.37(+11.87%)
Sep 20, 2016 3.112 3.140 3.066 3.131 1,997,326 -0.01(-0.30%)
Sep 19, 2016 3.186 3.205 3.121 3.140 2,718,157 +0.03(+0.90%)
Sep 16, 2016 3.168 3.224 3.038 3.112 20,863,398 -0.12(-3.74%)
Sep 15, 2016 3.270 3.335 3.168 3.233 4,429,738 -0.06(-1.69%)
Sep 14, 2016 3.363 3.456 3.270 3.289 4,060,318 +0.04(+1.35%)
Sep 13, 2016 3.419 3.465 3.180 3.245 6,919,903 -0.29(-8.31%)
Sep 12, 2016 3.300 3.585 3.263 3.539 6,917,374 +0.23(+6.94%)
Sep 09, 2016 3.465 3.484 3.309 3.309 5,236,959 -0.21(-6.01%)
Sep 08, 2016 3.585 3.658 3.493 3.521 3,282,830 -0.10(-2.79%)
Sep 07, 2016 3.741 3.760 3.511 3.622 5,986,996 -0.17(-4.37%)
Sep 06, 2016 3.539 3.805 3.521 3.787 7,465,714 +0.09(+2.49%)
Sep 02, 2016 3.594 3.695 3.695 3.695 10,456,673 +0.09(+2.55%)
Sep 01, 2016 3.309 3.612 3.263 3.603 7,855,584 +0.36(+11.05%)
Aug 31, 2016 3.364 3.429 3.236 3.245 5,647,393 -0.11(-3.29%)
Aug 30, 2016 3.465 3.516 3.318 3.355 5,080,411 -0.17(-4.95%)
Aug 29, 2016 3.511 3.594 3.493 3.530 2,761,223 -0.03(-0.78%)
Aug 26, 2016 3.677 3.773 3.521 3.557 7,022,532 -0.06(-1.53%)
Aug 25, 2016 3.567 3.686 3.456 3.612 4,930,512 +0.19(+5.65%)
Aug 24, 2016 3.668 3.704 3.419 3.419 4,390,528 -0.26(-7.00%)
Aug 23, 2016 3.723 3.787 3.677 3.677 3,069,406 -0.05(-1.23%)
Aug 22, 2016 3.686 3.778 3.668 3.723 4,468,068 -0.05(-1.22%)
Aug 19, 2016 3.723 3.810 3.704 3.769 5,120,452 -0.03(-0.73%)
Aug 18, 2016 3.833 3.852 3.714 3.796 4,320,869 +0.03(+0.73%)
Aug 17, 2016 3.999 4.035 3.622 3.769 8,865,602 -0.19(-4.87%)
Aug 16, 2016 4.063 4.063 3.943 3.962 3,757,574 -0.14(-3.36%)
Aug 15, 2016 4.136 4.182 4.063 4.100 3,490,955 -0.01(-0.22%)
Aug 12, 2016 4.238 4.274 4.068 4.109 4,187,521 -0.07(-1.76%)
Aug 11, 2016 4.274 4.302 4.173 4.182 3,280,278 -0.09(-2.15%)
Aug 10, 2016 4.320 4.320 4.201 4.274 3,380,586 +0.09(+2.20%)
Aug 09, 2016 4.164 4.242 4.155 4.182 2,841,775 +0.05(+1.11%)
Aug 08, 2016 4.072 4.192 4.045 4.136 3,673,148 +0.00(+0.00%)
Aug 05, 2016 4.238 4.247 4.081 4.136 4,500,571 -0.26(-5.86%)
Aug 04, 2016 4.311 4.403 4.293 4.394 2,845,866 +0.14(+3.24%)
Aug 03, 2016 4.357 4.357 4.228 4.256 2,326,408 -0.12(-2.73%)
Aug 02, 2016 4.467 4.477 4.339 4.375 5,738,617 -0.05(-1.04%)
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.