Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,969.61 -1,580.74 (-2.45%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Harmony Gold Mining Company Limited (HMY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.08 | 9.15 | 8.82 | 8.97 | 8.97 | 3,999,200 |
| 25 Apr 2024 | 8.70 | 9.18 | 8.67 | 9.03 | 9.03 | 6,536,100 |
| 24 Apr 2024 | 8.67 | 8.77 | 8.59 | 8.74 | 8.74 | 4,248,700 |
| 23 Apr 2024 | 8.44 | 8.78 | 8.40 | 8.77 | 8.77 | 6,767,500 |
| 22 Apr 2024 | 8.67 | 8.77 | 8.36 | 8.71 | 8.71 | 6,293,700 |
| 19 Apr 2024 | 9.08 | 9.33 | 9.05 | 9.29 | 9.29 | 6,154,100 |
| 18 Apr 2024 | 9.18 | 9.32 | 8.99 | 9.12 | 9.12 | 5,822,400 |
| 17 Apr 2024 | 9.05 | 9.26 | 8.90 | 9.08 | 9.08 | 5,906,600 |
| 16 Apr 2024 | 8.84 | 8.98 | 8.68 | 8.87 | 8.87 | 8,025,800 |
| 15 Apr 2024 | 9.37 | 9.38 | 8.90 | 9.02 | 9.02 | 9,731,900 |
| 12 Apr 2024 | 9.67 | 9.80 | 9.03 | 9.11 | 9.11 | 10,416,900 |
| 11 Apr 2024 | 9.05 | 9.26 | 8.81 | 9.24 | 9.24 | 7,698,800 |
| 11 Apr 2024 | 0.078 Dividend | |||||
| 10 Apr 2024 | 8.80 | 9.05 | 8.76 | 8.86 | 8.78 | 7,234,100 |
| 09 Apr 2024 | 9.30 | 9.31 | 8.94 | 9.03 | 8.95 | 6,258,700 |
| 08 Apr 2024 | 9.02 | 9.13 | 8.75 | 8.93 | 8.85 | 5,934,800 |
| 05 Apr 2024 | 8.72 | 8.94 | 8.64 | 8.84 | 8.76 | 8,204,200 |
| 04 Apr 2024 | 8.70 | 8.87 | 8.50 | 8.59 | 8.51 | 9,760,700 |
| 03 Apr 2024 | 8.56 | 8.69 | 8.46 | 8.59 | 8.51 | 6,726,000 |
| 02 Apr 2024 | 8.38 | 8.61 | 8.32 | 8.41 | 8.34 | 7,344,100 |
| 01 Apr 2024 | 8.37 | 8.45 | 8.03 | 8.09 | 8.02 | 6,534,800 |
| 28 Mar 2024 | 8.21 | 8.29 | 8.05 | 8.17 | 8.10 | 6,040,100 |
| 27 Mar 2024 | 7.86 | 8.09 | 7.84 | 8.02 | 7.95 | 4,559,000 |
| 26 Mar 2024 | 8.00 | 8.00 | 7.76 | 7.78 | 7.71 | 2,700,600 |
| 25 Mar 2024 | 7.79 | 8.01 | 7.75 | 7.77 | 7.70 | 3,693,400 |
| 22 Mar 2024 | 7.75 | 7.81 | 7.67 | 7.72 | 7.65 | 4,476,100 |
| 21 Mar 2024 | 8.13 | 8.18 | 7.78 | 7.88 | 7.81 | 7,347,300 |
| 20 Mar 2024 | 7.56 | 8.04 | 7.53 | 7.96 | 7.89 | 9,548,900 |
| 19 Mar 2024 | 7.50 | 7.60 | 7.21 | 7.40 | 7.33 | 7,125,600 |
| 18 Mar 2024 | 7.59 | 7.65 | 7.47 | 7.54 | 7.47 | 6,646,100 |
| 15 Mar 2024 | 7.66 | 7.76 | 7.57 | 7.70 | 7.63 | 25,761,200 |
| 14 Mar 2024 | 7.71 | 7.82 | 7.65 | 7.73 | 7.66 | 7,861,500 |
| 13 Mar 2024 | 7.80 | 8.07 | 7.79 | 7.87 | 7.80 | 8,309,600 |
| 12 Mar 2024 | 7.57 | 7.86 | 7.51 | 7.76 | 7.69 | 10,639,600 |
| 11 Mar 2024 | 7.18 | 8.00 | 7.15 | 7.93 | 7.86 | 14,037,200 |
| 08 Mar 2024 | 7.14 | 7.23 | 7.03 | 7.14 | 7.08 | 5,196,800 |
| 07 Mar 2024 | 7.08 | 7.20 | 6.97 | 7.11 | 7.05 | 5,645,700 |
| 06 Mar 2024 | 6.88 | 7.20 | 6.80 | 7.06 | 7.00 | 7,828,800 |
| 05 Mar 2024 | 6.89 | 6.99 | 6.78 | 6.88 | 6.82 | 9,180,400 |
| 04 Mar 2024 | 6.21 | 6.79 | 6.13 | 6.78 | 6.72 | 11,019,600 |
| 01 Mar 2024 | 5.83 | 5.95 | 5.72 | 5.94 | 5.89 | 10,039,800 |
| 29 Feb 2024 | 5.80 | 5.89 | 5.68 | 5.71 | 5.66 | 5,327,400 |
| 28 Feb 2024 | 5.60 | 5.71 | 5.41 | 5.51 | 5.46 | 4,526,300 |
| 27 Feb 2024 | 5.62 | 5.66 | 5.53 | 5.53 | 5.48 | 2,547,900 |
| 26 Feb 2024 | 5.57 | 5.59 | 5.51 | 5.58 | 5.53 | 2,649,500 |
| 23 Feb 2024 | 5.68 | 5.69 | 5.50 | 5.66 | 5.61 | 4,560,000 |
| 22 Feb 2024 | 5.71 | 5.75 | 5.59 | 5.69 | 5.64 | 3,935,200 |
| 21 Feb 2024 | 5.63 | 5.63 | 5.50 | 5.56 | 5.51 | 2,767,900 |
| 20 Feb 2024 | 5.70 | 5.71 | 5.54 | 5.62 | 5.57 | 2,509,900 |
| 16 Feb 2024 | 5.56 | 5.64 | 5.54 | 5.57 | 5.52 | 2,345,100 |
| 15 Feb 2024 | 5.61 | 5.69 | 5.57 | 5.60 | 5.55 | 3,516,100 |
| 14 Feb 2024 | 5.44 | 5.53 | 5.41 | 5.50 | 5.45 | 3,304,600 |
| 13 Feb 2024 | 5.67 | 5.68 | 5.43 | 5.47 | 5.42 | 5,365,200 |
| 12 Feb 2024 | 5.90 | 5.92 | 5.86 | 5.87 | 5.82 | 4,962,500 |
| 09 Feb 2024 | 5.92 | 5.94 | 5.82 | 5.86 | 5.81 | 3,111,700 |
| 08 Feb 2024 | 5.97 | 6.04 | 5.93 | 5.94 | 5.89 | 2,873,400 |
| 07 Feb 2024 | 6.08 | 6.14 | 6.05 | 6.05 | 6.00 | 2,827,100 |
| 06 Feb 2024 | 6.15 | 6.16 | 6.05 | 6.13 | 6.08 | 3,229,200 |
| 05 Feb 2024 | 6.16 | 6.21 | 6.06 | 6.17 | 6.12 | 4,133,100 |
| 02 Feb 2024 | 6.38 | 6.42 | 6.26 | 6.39 | 6.33 | 6,456,300 |
| 01 Feb 2024 | 6.33 | 6.76 | 6.33 | 6.70 | 6.64 | 12,630,700 |
| 31 Jan 2024 | 6.17 | 6.38 | 6.14 | 6.19 | 6.14 | 7,318,800 |
| 30 Jan 2024 | 6.48 | 6.48 | 6.03 | 6.11 | 6.06 | 7,544,800 |
| 29 Jan 2024 | 6.40 | 6.40 | 6.21 | 6.28 | 6.22 | 4,122,600 |
| 26 Jan 2024 | 6.32 | 6.42 | 6.27 | 6.29 | 6.23 | 3,568,900 |
| 25 Jan 2024 | 6.22 | 6.36 | 6.14 | 6.22 | 6.17 | 6,466,900 |
| 24 Jan 2024 | 6.10 | 6.10 | 5.70 | 5.73 | 5.68 | 6,185,100 |
| 23 Jan 2024 | 5.67 | 5.76 | 5.60 | 5.75 | 5.70 | 3,818,200 |
| 22 Jan 2024 | 5.53 | 5.63 | 5.51 | 5.60 | 5.55 | 2,831,500 |
| 19 Jan 2024 | 5.56 | 5.66 | 5.52 | 5.64 | 5.59 | 3,293,000 |
| 18 Jan 2024 | 5.55 | 5.60 | 5.47 | 5.52 | 5.47 | 3,904,000 |
| 17 Jan 2024 | 5.45 | 5.60 | 5.40 | 5.56 | 5.51 | 6,352,300 |
| 16 Jan 2024 | 5.74 | 5.79 | 5.66 | 5.69 | 5.64 | 4,209,900 |
| 12 Jan 2024 | 5.98 | 6.08 | 5.84 | 5.87 | 5.82 | 3,527,300 |
| 11 Jan 2024 | 5.59 | 5.67 | 5.54 | 5.61 | 5.56 | 3,602,800 |
| 10 Jan 2024 | 5.66 | 5.72 | 5.60 | 5.69 | 5.64 | 2,594,200 |
| 09 Jan 2024 | 5.83 | 5.86 | 5.62 | 5.67 | 5.62 | 4,715,200 |
| 08 Jan 2024 | 5.77 | 5.88 | 5.74 | 5.86 | 5.81 | 2,797,800 |
| 05 Jan 2024 | 5.92 | 6.05 | 5.83 | 5.90 | 5.85 | 3,195,900 |
| 04 Jan 2024 | 5.95 | 6.08 | 5.91 | 5.97 | 5.92 | 2,566,800 |
| 03 Jan 2024 | 5.91 | 6.01 | 5.86 | 5.95 | 5.90 | 4,627,400 |
| 02 Jan 2024 | 6.29 | 6.34 | 6.06 | 6.08 | 6.03 | 4,428,400 |
| 29 Dec 2023 | 6.23 | 6.28 | 6.07 | 6.15 | 6.10 | 4,617,200 |
| 28 Dec 2023 | 6.36 | 6.38 | 6.12 | 6.14 | 6.09 | 3,362,500 |
| 27 Dec 2023 | 6.42 | 6.52 | 6.34 | 6.36 | 6.30 | 3,348,000 |
| 26 Dec 2023 | 6.32 | 6.40 | 6.22 | 6.31 | 6.25 | 1,844,100 |
| 22 Dec 2023 | 6.49 | 6.58 | 6.30 | 6.31 | 6.25 | 3,133,900 |
| 21 Dec 2023 | 6.34 | 6.37 | 6.26 | 6.30 | 6.24 | 2,751,500 |
| 20 Dec 2023 | 6.31 | 6.36 | 6.17 | 6.18 | 6.13 | 4,170,900 |
| 19 Dec 2023 | 6.14 | 6.45 | 6.13 | 6.32 | 6.26 | 6,921,200 |
| 18 Dec 2023 | 5.96 | 6.01 | 5.86 | 5.96 | 5.91 | 3,786,600 |
| 15 Dec 2023 | 6.05 | 6.11 | 5.98 | 6.04 | 5.99 | 11,227,900 |
| 14 Dec 2023 | 6.25 | 6.36 | 5.98 | 6.09 | 6.04 | 6,124,100 |
| 13 Dec 2023 | 5.41 | 5.90 | 5.41 | 5.90 | 5.85 | 6,147,700 |
| 12 Dec 2023 | 5.63 | 5.68 | 5.41 | 5.57 | 5.52 | 8,577,900 |
| 11 Dec 2023 | 5.90 | 6.11 | 5.87 | 6.10 | 6.05 | 5,668,300 |
| 08 Dec 2023 | 5.81 | 5.96 | 5.80 | 5.92 | 5.87 | 4,374,100 |
| 07 Dec 2023 | 6.05 | 6.07 | 5.89 | 5.96 | 5.91 | 3,348,900 |
| 06 Dec 2023 | 6.06 | 6.16 | 5.96 | 6.01 | 5.96 | 4,031,900 |
| 05 Dec 2023 | 6.01 | 6.07 | 5.89 | 5.97 | 5.92 | 5,413,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.