NYSE - Nasdaq Real Time Price USD

Harmony Gold Mining Company Limited (HMY)

15.77
+0.55
+(3.61%)
At close: May 9 at 4:00:02 PM EDT
15.75
-0.02
(-0.13%)
After hours: May 9 at 7:59:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202515.6415.7815.1915.7715.775,607,500
May 8, 202515.8915.9415.2215.2215.224,629,500
May 7, 202515.9516.2815.8116.0916.093,864,500
May 6, 202516.5416.5416.1416.4816.486,139,900
May 5, 202516.1116.1615.7615.9315.935,378,200
May 2, 202515.3415.4215.0315.0515.055,182,000
May 1, 202515.1615.2714.6914.8714.875,252,300
Apr 30, 202515.5515.9815.5515.9115.915,000,700
Apr 29, 202515.5415.5615.2215.3915.394,429,600
Apr 28, 202515.1315.6415.1315.6315.633,656,400
Apr 25, 202515.3315.5115.1515.4015.405,784,200
Apr 24, 202516.1016.1615.6615.9915.995,708,600
Apr 23, 202515.7716.1215.6016.0316.0312,575,300
Apr 22, 202517.8117.8116.8617.0117.017,489,300
Apr 21, 202518.6118.6517.3817.7017.705,928,300
Apr 17, 202517.4617.7617.2017.5517.556,169,900
Apr 16, 202518.6718.7717.7217.9917.998,196,300
Apr 15, 202517.5517.6417.0317.3517.354,352,000
Apr 14, 202516.6517.3216.5417.0817.087,132,900
Apr 11, 202517.0017.3616.6017.1617.1610,439,600
Apr 10, 202515.4316.4815.1416.2416.2413,118,000
Apr 9, 202514.5114.9614.0014.6914.6911,549,500
Apr 8, 202513.7513.7812.8012.9712.976,418,000
Apr 7, 202513.0314.0012.5712.9612.967,098,200
Apr 4, 202513.9714.1112.9013.0013.009,648,500
Apr 3, 202513.9614.9613.9314.6514.659,796,400
Apr 2, 202514.8915.2214.6815.1215.127,773,500
Apr 1, 202514.9015.1714.8015.1015.107,118,200
Mar 31, 202514.3114.7913.9814.7714.779,134,100
Mar 28, 202513.4814.3813.4514.0614.0610,586,900
Mar 27, 202512.7012.9312.5612.8412.843,675,800
Mar 26, 202512.6312.7512.5012.5612.563,768,400
Mar 25, 202512.8013.1212.6312.6412.643,024,800
Mar 24, 202512.7212.8512.6012.6612.663,715,400
Mar 21, 202512.7712.8012.5312.7312.7312,644,800
Mar 20, 202512.7413.0212.6812.8512.857,460,200
Mar 19, 202512.5412.6712.3812.6312.636,805,200
Mar 18, 202512.7212.7612.3912.4512.457,492,800
Mar 17, 202511.9812.3611.9812.3112.317,017,800
Mar 14, 202512.3612.3912.0112.1112.115,614,700
Mar 13, 202511.8812.4211.8512.2112.217,916,700
Mar 12, 202511.7211.9811.6711.9311.935,927,000
Mar 11, 202511.7612.1511.7512.0512.057,468,200
Mar 10, 202511.5611.8911.4111.5111.517,018,300
Mar 7, 202511.3211.9911.3011.8411.8410,404,700
Mar 6, 202510.7011.0410.6810.8510.854,930,800
Mar 5, 202510.3110.8810.3110.8410.847,134,800
Mar 4, 202510.2110.729.9310.5110.518,084,900
Mar 3, 202510.2110.369.9510.0010.005,947,200
Feb 28, 20259.749.989.699.959.955,191,500
Feb 27, 202510.1910.3710.0810.0810.085,861,900
Feb 26, 202510.5511.0010.5110.9210.925,456,900
Feb 25, 202511.0411.0910.6510.8810.886,467,700
Feb 24, 202511.0611.2410.9111.1311.138,323,500
Feb 21, 202511.3411.3410.7810.8210.827,717,900
Feb 20, 202511.5212.0211.5111.7211.727,736,200
Feb 19, 202511.1011.1911.0211.1711.174,411,000
Feb 18, 202511.3911.5111.3111.4411.446,021,900
Feb 14, 202511.7711.8211.3811.4211.427,602,300
Feb 13, 202511.8411.9511.6611.9411.946,339,900
Feb 12, 202511.9112.0611.6311.8811.889,451,400
Feb 11, 202512.0812.3912.0212.1012.105,296,900
Feb 10, 202512.3812.4912.2312.3512.358,845,400
Feb 7, 202512.1712.2811.9512.0012.009,212,300
Feb 6, 202511.9612.1411.7612.1412.148,150,700
Feb 5, 202511.9312.1411.7911.8911.898,303,700
Feb 4, 202511.7811.9311.7111.8511.857,214,700
Feb 3, 202511.6412.0011.5111.8011.809,742,500
Jan 31, 202511.3811.5311.1711.2711.278,684,500
Jan 30, 202511.2411.4411.1311.3511.356,811,300
Jan 29, 202510.7511.0610.7210.9010.907,645,000
Jan 28, 202510.7510.7910.3610.6710.677,512,200
Jan 27, 202510.6910.7510.3810.5210.527,123,200
Jan 24, 202510.8310.9610.7410.8710.877,656,100
Jan 23, 202510.3610.5210.2910.4610.468,924,200
Jan 22, 202510.5610.6310.3710.4510.458,937,000
Jan 21, 202510.1610.3810.1210.2010.207,584,300
Jan 17, 20259.699.879.589.779.779,414,100
Jan 16, 20259.809.819.419.469.467,125,000
Jan 15, 20259.799.819.389.559.557,706,400
Jan 14, 20259.159.509.109.449.448,480,300
Jan 13, 20259.219.218.958.998.997,424,100
Jan 10, 20259.299.409.079.119.1110,197,500
Jan 8, 20258.808.818.498.618.617,955,100
Jan 7, 20258.568.688.408.458.456,969,300
Jan 6, 20258.508.518.248.258.255,545,100
Jan 3, 20258.488.528.338.348.344,393,000
Jan 2, 20258.428.588.378.488.485,216,800
Dec 31, 20248.118.288.088.218.213,123,300
Dec 30, 20248.168.217.978.148.144,501,600
Dec 27, 20248.198.328.088.248.243,914,500
Dec 26, 20248.318.418.288.318.312,545,800
Dec 24, 20248.408.418.198.328.322,471,000
Dec 23, 20248.268.468.218.378.375,375,000
Dec 20, 20248.428.598.398.438.438,306,300
Dec 19, 20248.498.538.278.348.345,759,600
Dec 18, 20248.658.748.258.308.305,172,100
Dec 17, 20248.578.808.548.698.695,541,600
Dec 16, 20249.009.028.838.888.882,541,600
Dec 13, 20249.059.158.828.958.956,036,500
Dec 12, 20249.329.479.149.149.144,546,200
Dec 11, 20249.369.719.299.569.565,303,100
Dec 10, 20249.359.469.219.299.294,827,800
Dec 9, 20249.289.489.209.219.216,379,500
Dec 6, 20248.828.918.648.688.683,180,900
Dec 5, 20248.909.008.828.948.944,192,900
Dec 4, 20249.099.148.808.978.975,653,800
Dec 3, 20249.019.358.999.189.183,871,700
Dec 2, 20249.099.108.908.928.923,799,600
Nov 29, 20249.099.279.059.199.192,873,700
Nov 27, 20249.319.379.049.079.073,640,900
Nov 26, 20249.129.319.129.269.263,220,800
Nov 25, 20249.339.359.109.209.204,501,200
Nov 22, 20249.969.969.599.639.635,224,900
Nov 21, 20249.729.739.379.579.575,529,500
Nov 20, 20249.609.729.439.519.514,209,000
Nov 19, 20249.669.729.379.609.605,077,900
Nov 18, 20249.289.439.169.319.315,824,400
Nov 15, 20249.049.048.548.658.6523,130,700
Nov 14, 20248.929.038.768.818.818,631,300
Nov 13, 20249.509.578.999.039.034,979,900
Nov 12, 20249.289.338.969.229.224,022,900
Nov 11, 20249.789.959.279.369.365,835,000
Nov 8, 202410.2010.3310.0410.3310.333,391,000
Nov 7, 202410.4110.5810.3110.4610.463,234,400
Nov 6, 202410.0110.369.9810.1710.175,090,800
Nov 5, 202410.8010.9410.6310.7810.782,660,700
Nov 4, 202410.6510.7710.4710.5510.551,856,300
Nov 1, 202410.9311.0810.5610.5710.572,489,300
Oct 31, 202410.9410.9810.6410.8410.842,728,900
Oct 30, 202411.4511.4711.1211.2811.282,197,000
Oct 29, 202411.1211.4211.1211.3711.373,677,600
Oct 28, 202411.1011.3411.0611.1811.182,648,500
Oct 25, 202411.4711.4811.2211.2811.282,992,600
Oct 24, 202411.6811.6911.3011.6011.603,473,700
Oct 23, 202411.5911.6511.3911.5111.514,662,100
Oct 22, 202412.0512.2912.0212.2312.232,929,500
Oct 21, 202412.0012.2211.8812.0412.045,227,600
Oct 18, 202411.3011.8411.2811.7811.785,741,100
Oct 17, 202411.0711.6011.0111.4511.456,275,300
Oct 16, 202410.4210.7510.4210.5810.584,010,300
Oct 15, 20249.9110.079.7910.0410.043,434,400
Oct 14, 20249.599.829.559.789.783,413,300
Oct 11, 2024 0.052 Dividend
Oct 11, 202410.0510.159.919.969.962,593,200
Oct 10, 20249.4210.079.4210.029.975,637,300
Oct 9, 20249.149.329.129.309.252,155,200
Oct 8, 20249.249.369.149.349.292,497,500
Oct 7, 20249.569.599.359.389.333,382,300
Oct 4, 20249.739.999.649.859.803,690,000
Oct 3, 202410.0810.229.859.949.894,235,200
Oct 2, 202410.6410.7610.4510.5810.532,955,300
Oct 1, 202410.5310.8910.4910.8410.783,645,100
Sep 30, 202410.3810.4210.0910.1710.123,512,100
Sep 27, 202411.0011.0810.7410.8010.743,629,000
Sep 26, 202410.8010.9610.6610.8110.752,230,000
Sep 25, 202410.6110.7910.5910.6910.633,018,200
Sep 24, 202410.6010.8410.4310.8010.742,632,100
Sep 23, 202410.6310.8110.5110.5110.464,631,900
Sep 20, 202410.1310.4010.0910.2910.2410,113,000
Sep 19, 202410.0010.059.809.869.812,718,100
Sep 18, 20249.8810.419.749.809.754,709,900
Sep 17, 202410.0110.209.8710.0810.033,469,600
Sep 16, 20249.8510.129.8110.0810.035,034,200
Sep 13, 20249.9810.009.679.809.754,377,100
Sep 12, 20248.929.618.929.529.477,122,700
Sep 11, 20248.518.828.438.798.743,092,400
Sep 10, 20248.698.818.558.798.742,814,800
Sep 9, 20248.818.978.768.918.863,013,100
Sep 6, 20248.949.068.798.808.754,506,300
Sep 5, 20248.689.058.678.938.885,587,200
Sep 4, 20249.179.298.999.028.976,140,500
Sep 3, 20249.589.599.099.179.126,162,600
Aug 30, 202410.2110.269.589.679.626,257,700
Aug 29, 202410.3610.4910.2710.3810.334,150,300
Aug 28, 202410.1310.2610.0610.2110.165,004,300
Aug 27, 202410.4910.4910.1610.2510.205,244,500
Aug 26, 202410.5010.5310.2110.2410.193,780,000
Aug 23, 202410.5710.5810.2310.3710.325,757,500
Aug 22, 202410.8510.8610.4410.5310.483,516,300
Aug 21, 202411.1611.2310.9611.1611.103,340,700
Aug 20, 202411.2011.3711.1111.2211.163,424,400
Aug 19, 202410.5010.9810.4810.9310.874,265,900
Aug 16, 202410.2710.6610.1910.6510.594,672,300
Aug 15, 202410.2210.259.9910.1310.082,973,100
Aug 14, 202410.0410.079.8710.009.952,987,900
Aug 13, 20249.7910.099.7710.009.953,258,600
Aug 12, 20249.559.689.469.659.602,903,300
Aug 9, 20249.559.599.339.509.452,729,000
Aug 8, 20249.169.529.059.439.383,721,700
Aug 7, 20249.609.608.969.048.993,817,900
Aug 6, 20248.909.338.909.249.193,879,300
Aug 5, 20248.659.238.478.968.915,443,400
Aug 2, 20249.609.639.119.209.153,812,700
Aug 1, 20249.819.979.469.579.523,408,300
Jul 31, 20249.599.789.509.729.674,279,700
Jul 30, 20248.979.168.909.089.033,662,700
Jul 29, 20248.939.008.638.818.762,581,300
Jul 26, 20248.738.968.698.828.775,286,300
Jul 25, 20248.648.678.418.488.447,424,200
Jul 24, 20249.249.298.908.948.895,590,700
Jul 23, 20249.129.169.039.099.044,283,500
Jul 22, 20249.329.358.989.048.994,256,100
Jul 19, 20249.609.799.309.369.315,951,900
Jul 18, 202410.5210.5910.0610.1310.085,264,600
Jul 17, 202410.9310.9610.4610.5410.495,328,400
Jul 16, 202410.0211.049.9510.9710.9111,679,600
Jul 15, 20249.529.689.309.459.405,305,400
Jul 12, 20249.709.829.619.629.575,316,500
Jul 11, 202410.0710.109.7610.019.964,524,300
Jul 10, 20249.759.819.649.699.642,808,100
Jul 9, 20249.699.759.579.639.583,435,300
Jul 8, 20249.609.719.459.609.552,974,200
Jul 5, 20249.679.849.519.719.664,513,100
Jul 3, 20249.189.579.189.369.313,583,700
Jul 2, 20249.129.299.049.159.102,584,600
Jul 1, 20249.159.309.119.179.122,375,100
Jun 28, 20249.299.369.059.179.122,766,100
Jun 27, 20249.279.379.149.179.123,501,900
Jun 26, 20248.969.098.969.018.962,429,900
Jun 25, 20249.149.259.089.189.133,254,900
Jun 24, 20249.199.289.029.069.013,343,700
Jun 21, 20249.119.118.899.028.978,553,100
Jun 20, 20248.999.108.919.028.973,033,700
Jun 18, 20248.418.878.418.778.723,093,600
Jun 17, 20248.328.428.248.368.322,341,500
Jun 14, 20248.518.548.338.428.383,384,900
Jun 13, 20248.338.448.248.288.242,830,700
Jun 12, 20248.608.668.348.388.342,751,900
Jun 11, 20248.168.308.048.218.172,679,500
Jun 10, 20248.298.308.118.268.223,711,200
Jun 7, 20248.698.738.148.248.207,777,600
Jun 6, 20248.949.258.909.219.162,467,400
Jun 5, 20248.779.058.678.948.893,144,700
Jun 4, 20249.029.028.688.768.714,120,000
Jun 3, 20249.259.309.079.189.132,683,200
May 31, 20249.199.268.959.109.053,320,900
May 30, 20249.109.359.109.219.163,393,300
May 29, 20249.159.268.929.048.993,556,400
May 28, 20249.429.539.259.339.282,754,300
May 24, 20249.319.419.189.259.203,214,100
May 23, 20249.699.759.129.149.096,695,700
May 22, 202410.0410.079.639.729.674,916,600
May 21, 202410.1310.2510.0910.2310.183,648,300
May 20, 20249.9910.169.8810.1110.064,955,300
May 17, 20249.559.849.479.769.716,248,500
May 16, 20249.419.559.319.359.303,983,500
May 15, 20249.419.589.269.399.345,079,700
May 14, 20249.209.359.169.259.202,551,400
May 13, 20249.179.279.039.179.122,488,900
May 10, 20249.449.489.209.219.164,241,500

Related Tickers

GFI Gold Fields Limited
22.55
+1.90%
 
AU AngloGold Ashanti plc
44.80
+7.00%
 
IAG IAMGOLD Corporation
7.01
+2.34%
 
KGC Kinross Gold Corporation
15.06
+1.96%
 
EGO Eldorado Gold Corporation
19.67
+0.61%
 
CDE Coeur Mining, Inc.
7.84
+12.48%
 
AGI Alamos Gold Inc.
27.05
+1.65%
 
ORLA Orla Mining Ltd.
11.10
+3.64%
 
PAAS Pan American Silver Corp.
27.21
+6.50%
 
AEM Agnico Eagle Mines Limited
117.32
+2.32%