Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
15.24
-0.21 (-1.36%)
Aug 14, 2025, 2:30 PM - Market open
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.34 | 15.54 | 15.24 | 15.31 | - | -0.94% | 1,332,626 |
| Aug 13, 2025 | 15.58 | 15.72 | 15.42 | 15.45 | 15.45 | -0.39% | 2,785,666 |
| Aug 12, 2025 | 15.50 | 15.64 | 15.35 | 15.51 | 15.51 | 0.26% | 2,080,233 |
| Aug 11, 2025 | 15.25 | 15.59 | 15.05 | 15.47 | 15.47 | -1.84% | 3,540,582 |
| Aug 8, 2025 | 15.97 | 16.03 | 15.61 | 15.76 | 15.76 | -0.38% | 3,151,691 |
| Aug 7, 2025 | 16.18 | 16.22 | 15.72 | 15.82 | 15.82 | -1.25% | 3,332,364 |
| Aug 6, 2025 | 15.83 | 16.04 | 15.75 | 16.02 | 16.02 | 0.82% | 2,875,459 |
| Aug 5, 2025 | 15.23 | 15.95 | 15.11 | 15.89 | 15.89 | 3.18% | 4,405,679 |
| Aug 4, 2025 | 14.96 | 15.44 | 14.94 | 15.40 | 15.40 | 8.30% | 4,533,645 |
| Aug 1, 2025 | 14.35 | 14.46 | 13.99 | 14.22 | 14.22 | 5.65% | 5,560,097 |
| Jul 31, 2025 | 13.55 | 13.59 | 13.35 | 13.46 | 13.46 | -0.07% | 2,724,069 |
| Jul 30, 2025 | 13.66 | 13.82 | 13.39 | 13.47 | 13.47 | -4.06% | 3,009,217 |
| Jul 29, 2025 | 13.88 | 14.04 | 13.74 | 14.04 | 14.04 | 1.23% | 2,686,025 |
| Jul 28, 2025 | 13.95 | 13.96 | 13.64 | 13.87 | 13.87 | -1.14% | 2,124,688 |
| Jul 25, 2025 | 13.84 | 14.10 | 13.80 | 14.03 | 14.03 | -1.34% | 3,366,778 |
| Jul 24, 2025 | 14.25 | 14.36 | 13.95 | 14.22 | 14.22 | -4.11% | 3,182,199 |
| Jul 23, 2025 | 14.98 | 15.08 | 14.72 | 14.83 | 14.83 | -1.33% | 3,299,380 |
| Jul 22, 2025 | 15.02 | 15.19 | 14.77 | 15.03 | 15.03 | 0.27% | 3,287,658 |
| Jul 21, 2025 | 14.50 | 15.19 | 14.48 | 14.99 | 14.99 | 7.53% | 6,531,278 |
| Jul 18, 2025 | 14.30 | 14.30 | 13.93 | 13.94 | 13.94 | -0.50% | 2,883,593 |
| Jul 17, 2025 | 13.88 | 14.09 | 13.71 | 14.01 | 14.01 | -0.71% | 2,595,883 |
| Jul 16, 2025 | 14.17 | 14.32 | 13.86 | 14.11 | 14.11 | -0.28% | 2,054,542 |
| Jul 15, 2025 | 14.45 | 14.53 | 13.94 | 14.15 | 14.15 | -1.74% | 3,135,477 |
| Jul 14, 2025 | 14.36 | 14.67 | 14.32 | 14.40 | 14.40 | -1.50% | 2,548,308 |
| Jul 11, 2025 | 14.52 | 14.72 | 14.39 | 14.62 | 14.62 | 1.67% | 2,748,642 |
| Jul 10, 2025 | 14.41 | 14.41 | 14.16 | 14.38 | 14.38 | 0.35% | 2,118,771 |
| Jul 9, 2025 | 14.04 | 14.41 | 13.96 | 14.33 | 14.33 | 1.99% | 2,724,477 |
| Jul 8, 2025 | 14.71 | 14.74 | 13.86 | 14.05 | 14.05 | -4.55% | 5,013,627 |
| Jul 7, 2025 | 14.29 | 14.72 | 14.09 | 14.72 | 14.72 | 2.44% | 3,441,977 |
| Jul 3, 2025 | 14.30 | 14.43 | 14.19 | 14.37 | 14.37 | 0.77% | 2,144,712 |
| Jul 2, 2025 | 14.10 | 14.31 | 14.00 | 14.26 | 14.26 | 2.00% | 3,376,976 |
| Jul 1, 2025 | 14.40 | 14.47 | 13.95 | 13.98 | 13.98 | 0.07% | 3,685,062 |
| Jun 30, 2025 | 13.63 | 13.97 | 13.54 | 13.97 | 13.97 | 4.25% | 4,130,990 |
| Jun 27, 2025 | 13.28 | 13.51 | 13.23 | 13.40 | 13.40 | -3.67% | 4,698,880 |
| Jun 26, 2025 | 13.87 | 13.99 | 13.70 | 13.91 | 13.91 | -0.78% | 3,875,878 |
| Jun 25, 2025 | 13.85 | 14.15 | 13.84 | 14.02 | 14.02 | -0.50% | 4,446,211 |
| Jun 24, 2025 | 13.94 | 14.22 | 13.65 | 14.09 | 14.09 | -3.23% | 4,488,401 |
| Jun 23, 2025 | 14.25 | 14.84 | 14.17 | 14.56 | 14.56 | 2.68% | 4,197,791 |
| Jun 20, 2025 | 14.26 | 14.47 | 14.13 | 14.18 | 14.18 | -1.39% | 7,559,470 |
| Jun 18, 2025 | 14.43 | 14.59 | 14.26 | 14.38 | 14.38 | 0.07% | 3,391,620 |
| Jun 17, 2025 | 14.49 | 14.55 | 14.23 | 14.37 | 14.37 | -2.18% | 4,870,763 |
| Jun 16, 2025 | 14.77 | 14.92 | 14.44 | 14.69 | 14.69 | -2.13% | 4,336,328 |
| Jun 13, 2025 | 15.02 | 15.14 | 14.86 | 15.01 | 15.01 | 0.47% | 8,186,652 |
| Jun 12, 2025 | 14.79 | 14.97 | 14.61 | 14.94 | 14.94 | 4.11% | 5,122,602 |
| Jun 11, 2025 | 14.31 | 14.39 | 14.12 | 14.35 | 14.35 | -1.64% | 8,873,779 |
| Jun 10, 2025 | 15.08 | 15.14 | 14.52 | 14.59 | 14.59 | -2.21% | 4,555,204 |
| Jun 9, 2025 | 14.68 | 15.02 | 14.58 | 14.92 | 14.92 | 2.47% | 4,786,927 |
| Jun 6, 2025 | 15.21 | 15.42 | 14.49 | 14.56 | 14.56 | -5.27% | 6,024,876 |
| Jun 5, 2025 | 15.50 | 15.88 | 15.12 | 15.37 | 15.37 | 2.88% | 5,479,305 |
| Jun 4, 2025 | 15.19 | 15.20 | 14.85 | 14.94 | 14.94 | 0.61% | 4,476,348 |