Singapore markets closed

Harmony Gold Mining Company Limited (HMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.17+0.15 (+1.87%)
At close: 04:00PM EDT
8.22 +0.05 (+0.61%)
After hours: 06:13PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20248.218.298.058.178.176,024,210
27 Mar 20247.868.097.848.028.024,559,000
26 Mar 20248.008.007.767.787.782,700,600
25 Mar 20247.798.017.757.777.773,693,400
22 Mar 20247.757.817.677.727.724,476,100
21 Mar 20248.138.187.787.887.887,347,300
20 Mar 20247.568.047.537.967.969,548,900
19 Mar 20247.507.607.217.407.407,125,600
18 Mar 20247.597.657.477.547.546,646,100
15 Mar 20247.667.767.577.707.7025,761,200
14 Mar 20247.717.827.657.737.737,861,500
13 Mar 20247.808.077.797.877.878,309,600
12 Mar 20247.577.867.517.767.7610,639,600
11 Mar 20247.188.007.157.937.9314,037,200
08 Mar 20247.147.237.037.147.145,196,800
07 Mar 20247.087.206.977.117.115,645,700
06 Mar 20246.887.206.807.067.067,828,800
05 Mar 20246.896.996.786.886.889,180,400
04 Mar 20246.216.796.136.786.7811,019,600
01 Mar 20245.835.955.725.945.9410,039,800
29 Feb 20245.805.895.685.715.715,327,400
28 Feb 20245.605.715.415.515.514,526,300
27 Feb 20245.625.665.535.535.532,547,900
26 Feb 20245.575.595.515.585.582,649,500
23 Feb 20245.685.695.505.665.664,560,000
22 Feb 20245.715.755.595.695.693,935,200
21 Feb 20245.635.635.505.565.562,767,900
20 Feb 20245.705.715.545.625.622,509,900
16 Feb 20245.565.645.545.575.572,345,100
15 Feb 20245.615.695.575.605.603,516,100
14 Feb 20245.445.535.415.505.503,304,600
13 Feb 20245.675.685.435.475.475,365,200
12 Feb 20245.905.925.865.875.874,962,500
09 Feb 20245.925.945.825.865.863,111,700
08 Feb 20245.976.045.935.945.942,873,400
07 Feb 20246.086.146.056.056.052,827,100
06 Feb 20246.156.166.056.136.133,229,200
05 Feb 20246.166.216.066.176.174,133,100
02 Feb 20246.386.426.266.396.396,456,300
01 Feb 20246.336.766.336.706.7012,630,700
31 Jan 20246.176.386.146.196.197,318,800
30 Jan 20246.486.486.036.116.117,544,800
29 Jan 20246.406.406.216.286.284,122,600
26 Jan 20246.326.426.276.296.293,568,900
25 Jan 20246.226.366.146.226.226,466,900
24 Jan 20246.106.105.705.735.736,185,100
23 Jan 20245.675.765.605.755.753,818,200
22 Jan 20245.535.635.515.605.602,831,500
19 Jan 20245.565.665.525.645.643,293,000
18 Jan 20245.555.605.475.525.523,904,000
17 Jan 20245.455.605.405.565.566,352,300
16 Jan 20245.745.795.665.695.694,209,900
12 Jan 20245.986.085.845.875.873,527,300
11 Jan 20245.595.675.545.615.613,602,800
10 Jan 20245.665.725.605.695.692,594,200
09 Jan 20245.835.865.625.675.674,715,200
08 Jan 20245.775.885.745.865.862,797,800
05 Jan 20245.926.055.835.905.903,195,900
04 Jan 20245.956.085.915.975.972,566,800
03 Jan 20245.916.015.865.955.954,627,400
02 Jan 20246.296.346.066.086.084,428,400
29 Dec 20236.236.286.076.156.154,617,200
28 Dec 20236.366.386.126.146.143,362,500
27 Dec 20236.426.526.346.366.363,348,000
26 Dec 20236.326.406.226.316.311,844,100
22 Dec 20236.496.586.306.316.313,133,900
21 Dec 20236.346.376.266.306.302,751,500
20 Dec 20236.316.366.176.186.184,170,900
19 Dec 20236.146.456.136.326.326,921,200
18 Dec 20235.966.015.865.965.963,786,600
15 Dec 20236.056.115.986.046.0411,227,900
14 Dec 20236.256.365.986.096.096,124,100
13 Dec 20235.415.905.415.905.906,147,700
12 Dec 20235.635.685.415.575.578,577,900
11 Dec 20235.906.115.876.106.105,668,300
08 Dec 20235.815.965.805.925.924,374,100
07 Dec 20236.056.075.895.965.963,348,900
06 Dec 20236.066.165.966.016.014,031,900
05 Dec 20236.016.075.895.975.975,413,000
04 Dec 20236.126.176.006.086.086,393,700
01 Dec 20236.216.346.186.296.297,053,000
30 Nov 20236.106.256.066.246.244,085,100
29 Nov 20236.256.326.156.256.254,698,900
28 Nov 20236.056.236.046.226.225,946,800
27 Nov 20235.935.955.805.905.903,953,900
24 Nov 20235.755.855.715.765.762,917,700
22 Nov 20235.775.795.635.735.733,335,500
21 Nov 20235.605.805.595.705.707,109,900
20 Nov 20235.435.535.415.495.493,240,700
17 Nov 20235.525.525.375.445.443,650,600
16 Nov 20235.335.605.325.455.455,917,300
15 Nov 20235.455.465.325.375.375,955,700
14 Nov 20235.135.475.115.415.4110,854,100
13 Nov 20234.844.884.724.734.734,587,300
10 Nov 20234.504.534.424.474.473,026,800
09 Nov 20234.684.734.514.544.546,735,900
08 Nov 20234.724.814.644.684.683,161,200
07 Nov 20234.734.774.624.744.743,747,300
06 Nov 20234.914.984.874.904.903,036,900
03 Nov 20234.604.984.584.944.946,907,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...