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 (%)
Feb 28, 2019 2.004 2.024 1.966 1.995 2,944,832 -0.04(-1.89%)
Feb 27, 2019 2.043 2.062 2.014 2.033 3,357,045 +0.02(+0.95%)
Feb 26, 2019 1.966 2.014 1.937 2.014 2,322,153 +0.04(+1.94%)
Feb 25, 2019 1.947 2.014 1.937 1.976 3,745,671 -0.03(-1.44%)
Feb 22, 2019 2.014 2.062 1.956 2.004 4,242,195 -0.05(-2.34%)
Feb 21, 2019 2.033 2.072 1.966 2.052 6,516,901 +0.01(+0.47%)
Feb 20, 2019 2.081 2.110 2.024 2.043 6,410,391 +0.06(+2.90%)
Feb 19, 2019 1.928 2.033 1.918 1.985 5,635,763 +0.08(+4.02%)
Feb 15, 2019 1.870 1.928 1.803 1.909 6,342,908 +0.04(+2.05%)
Feb 14, 2019 1.899 1.918 1.832 1.870 4,119,113 -0.01(-0.51%)
Feb 13, 2019 1.956 1.995 1.861 1.880 4,334,462 -0.10(-4.85%)
Feb 12, 2019 2.081 2.091 1.966 1.976 5,535,657 -0.09(-4.19%)
Feb 11, 2019 2.024 2.072 1.985 2.062 3,166,029 +0.01(+0.47%)
Feb 08, 2019 2.091 2.110 2.033 2.052 4,497,238 +0.06(+2.88%)
Feb 07, 2019 2.004 2.033 1.966 1.995 4,034,129 +0.01(+0.48%)
Feb 06, 2019 2.004 2.062 1.966 1.985 6,019,804 +0.02(+0.98%)
Feb 05, 2019 1.909 1.985 1.880 1.966 2,759,416 +0.06(+3.01%)
Feb 04, 2019 1.870 1.937 1.861 1.909 3,673,470 -0.05(-2.45%)
Feb 01, 2019 1.899 1.966 1.851 1.956 3,880,380 +0.06(+3.03%)
Jan 31, 2019 1.909 1.918 1.841 1.899 3,518,028 +0.02(+1.02%)
Jan 30, 2019 1.880 1.909 1.813 1.880 4,673,751 -0.08(-3.92%)
Jan 29, 2019 1.841 1.976 1.813 1.956 5,385,199 +0.14(+7.94%)
Jan 28, 2019 1.717 1.813 1.717 1.813 3,391,038 +0.11(+6.18%)
Jan 25, 2019 1.698 1.769 1.693 1.707 3,442,554 +0.02(+1.14%)
Jan 24, 2019 1.698 1.707 1.678 1.688 1,611,356 +0.03(+1.73%)
Jan 23, 2019 1.640 1.688 1.630 1.659 1,916,031 +0.02(+1.17%)
Jan 22, 2019 1.678 1.678 1.630 1.640 3,219,335 +0.02(+1.18%)
Jan 18, 2019 1.678 1.698 1.621 1.621 2,666,478 -0.09(-5.06%)
Jan 17, 2019 1.698 1.731 1.688 1.707 1,061,359 +0.01(+0.56%)
Jan 16, 2019 1.698 1.741 1.698 1.698 2,395,043 +0.00(+0.00%)
Jan 15, 2019 1.755 1.774 1.669 1.698 4,242,418 -0.07(-3.80%)
Jan 14, 2019 1.774 1.784 1.726 1.765 1,826,017 -0.02(-1.08%)
Jan 11, 2019 1.803 1.832 1.755 1.784 2,347,101 +0.01(+0.54%)
Jan 10, 2019 1.841 1.861 1.745 1.774 3,975,969 -0.08(-4.15%)
Jan 09, 2019 1.793 1.861 1.784 1.851 2,858,461 +0.05(+2.66%)
Jan 08, 2019 1.784 1.827 1.755 1.803 2,689,902 +0.01(+0.53%)
Jan 07, 2019 1.861 1.861 1.769 1.793 1,978,412 +0.00(+0.00%)
Jan 04, 2019 1.822 1.832 1.765 1.793 3,285,837 -0.06(-3.11%)
Jan 03, 2019 1.822 1.851 1.793 1.851 4,091,425 +0.12(+6.63%)
Jan 02, 2019 1.755 1.765 1.688 1.736 3,033,881 +0.02(+1.12%)
Dec 31, 2018 1.621 1.726 1.592 1.717 3,535,666 +0.12(+7.19%)
Dec 28, 2018 1.659 1.669 1.602 1.602 2,097,897 -0.01(-0.60%)
Dec 27, 2018 1.659 1.659 1.611 1.611 2,210,148 -0.05(-2.89%)
Dec 26, 2018 1.707 1.707 1.630 1.659 1,546,417 -0.03(-1.70%)
Dec 24, 2018 1.669 1.726 1.659 1.688 1,859,955 +0.05(+2.92%)
Dec 21, 2018 1.640 1.640 1.582 1.640 8,672,388 -0.03(-1.72%)
Dec 20, 2018 1.669 1.698 1.621 1.669 3,044,271 +0.11(+6.75%)
Dec 19, 2018 1.698 1.741 1.554 1.563 4,644,981 -0.06(-3.55%)
Dec 18, 2018 1.592 1.659 1.582 1.621 2,766,268 +0.02(+1.20%)
Dec 17, 2018 1.544 1.621 1.544 1.602 2,795,695 +0.07(+4.37%)
Dec 14, 2018 1.506 1.573 1.487 1.534 1,820,437 -0.05(-3.03%)
Dec 13, 2018 1.544 1.592 1.544 1.582 1,195,855 +0.01(+0.61%)
Dec 12, 2018 1.544 1.611 1.544 1.573 2,020,265 +0.04(+2.50%)
Dec 11, 2018 1.496 1.563 1.496 1.534 2,903,004 +0.05(+3.23%)
Dec 10, 2018 1.582 1.592 1.477 1.487 3,385,402 -0.09(-5.49%)
Dec 07, 2018 1.582 1.592 1.544 1.573 2,217,390 +0.02(+1.23%)
Dec 06, 2018 1.554 1.582 1.525 1.554 2,513,162 +0.02(+1.25%)
Dec 04, 2018 1.467 1.568 1.458 1.534 3,349,546 +0.09(+5.96%)
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.