Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
14.32
+0.21 (1.49%)
At close: May 13, 2025, 4:00 PM
13.66
-0.66 (-4.61%)
Pre-market: May 14, 2025, 9:24 AM EDT
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.13 | 14.39 | 14.03 | 14.32 | 14.32 | 1.49% | 4,658,808 |
| May 12, 2025 | 14.46 | 14.57 | 14.03 | 14.11 | 14.11 | -10.53% | 6,593,241 |
| May 9, 2025 | 15.64 | 15.78 | 15.19 | 15.77 | 15.77 | 3.61% | 5,609,137 |
| May 8, 2025 | 15.89 | 15.94 | 15.22 | 15.22 | 15.22 | -5.41% | 4,629,486 |
| May 7, 2025 | 15.95 | 16.28 | 15.81 | 16.09 | 16.09 | -2.37% | 3,864,458 |
| May 6, 2025 | 16.54 | 16.54 | 16.14 | 16.48 | 16.48 | 3.45% | 6,139,864 |
| May 5, 2025 | 16.11 | 16.16 | 15.76 | 15.93 | 15.93 | 5.85% | 5,378,160 |
| May 2, 2025 | 15.34 | 15.42 | 15.03 | 15.05 | 15.05 | 1.21% | 5,181,973 |
| May 1, 2025 | 15.16 | 15.27 | 14.69 | 14.87 | 14.87 | -6.54% | 5,252,349 |
| Apr 30, 2025 | 15.55 | 15.98 | 15.55 | 15.91 | 15.91 | 3.38% | 5,000,670 |
| Apr 29, 2025 | 15.54 | 15.56 | 15.22 | 15.39 | 15.39 | -1.54% | 4,429,634 |
| Apr 28, 2025 | 15.13 | 15.64 | 15.13 | 15.63 | 15.63 | 1.49% | 3,656,438 |
| Apr 25, 2025 | 15.33 | 15.51 | 15.15 | 15.40 | 15.40 | -3.69% | 5,784,163 |
| Apr 24, 2025 | 16.10 | 16.16 | 15.66 | 15.99 | 15.99 | -0.25% | 5,708,603 |
| Apr 23, 2025 | 15.77 | 16.12 | 15.60 | 16.03 | 16.03 | -5.76% | 12,575,343 |
| Apr 22, 2025 | 17.81 | 17.81 | 16.86 | 17.01 | 17.01 | -3.90% | 7,489,274 |
| Apr 21, 2025 | 18.61 | 18.65 | 17.38 | 17.70 | 17.70 | 0.85% | 5,928,317 |
| Apr 17, 2025 | 17.46 | 17.76 | 17.21 | 17.55 | 17.55 | -2.45% | 6,178,997 |
| Apr 16, 2025 | 18.67 | 18.77 | 17.72 | 17.99 | 17.99 | 3.69% | 8,196,323 |
| Apr 15, 2025 | 17.55 | 17.64 | 17.03 | 17.35 | 17.35 | 1.58% | 4,352,004 |
| Apr 14, 2025 | 16.65 | 17.32 | 16.54 | 17.08 | 17.08 | -0.47% | 7,132,885 |
| Apr 11, 2025 | 17.00 | 17.37 | 16.60 | 17.16 | 17.16 | 5.67% | 10,439,581 |
| Apr 10, 2025 | 15.43 | 16.48 | 15.14 | 16.24 | 16.12 | 10.55% | 13,117,956 |
| Apr 9, 2025 | 14.51 | 14.96 | 14.00 | 14.69 | 14.58 | 13.26% | 11,549,475 |
| Apr 8, 2025 | 13.75 | 13.78 | 12.80 | 12.97 | 12.88 | 0.08% | 6,418,007 |
| Apr 7, 2025 | 13.03 | 14.00 | 12.57 | 12.96 | 12.87 | -0.31% | 7,098,215 |
| Apr 4, 2025 | 13.97 | 14.11 | 12.90 | 13.00 | 12.91 | -11.26% | 9,648,457 |
| Apr 3, 2025 | 13.96 | 14.96 | 13.93 | 14.65 | 14.55 | -3.11% | 9,796,363 |
| Apr 2, 2025 | 14.89 | 15.22 | 14.68 | 15.12 | 15.01 | 0.13% | 7,773,454 |
| Apr 1, 2025 | 14.90 | 15.17 | 14.80 | 15.10 | 14.99 | 2.23% | 7,118,194 |
| Mar 31, 2025 | 14.31 | 14.79 | 13.98 | 14.77 | 14.66 | 5.05% | 9,134,110 |
| Mar 28, 2025 | 13.48 | 14.38 | 13.45 | 14.06 | 13.96 | 9.50% | 10,586,929 |
| Mar 27, 2025 | 12.70 | 12.93 | 12.56 | 12.84 | 12.75 | 2.23% | 3,675,815 |
| Mar 26, 2025 | 12.63 | 12.75 | 12.50 | 12.56 | 12.47 | -0.63% | 3,768,391 |
| Mar 25, 2025 | 12.80 | 13.12 | 12.63 | 12.64 | 12.55 | -0.16% | 3,024,761 |
| Mar 24, 2025 | 12.72 | 12.85 | 12.60 | 12.66 | 12.57 | -0.55% | 3,715,564 |
| Mar 21, 2025 | 12.77 | 12.80 | 12.53 | 12.73 | 12.64 | -0.93% | 12,644,824 |
| Mar 20, 2025 | 12.74 | 13.02 | 12.68 | 12.85 | 12.76 | 1.74% | 7,460,218 |
| Mar 19, 2025 | 12.54 | 12.67 | 12.38 | 12.63 | 12.54 | 1.45% | 6,805,601 |
| Mar 18, 2025 | 12.72 | 12.76 | 12.39 | 12.45 | 12.36 | 1.14% | 7,493,042 |
| Mar 17, 2025 | 11.98 | 12.36 | 11.98 | 12.31 | 12.22 | 1.65% | 7,018,048 |
| Mar 14, 2025 | 12.36 | 12.39 | 12.01 | 12.11 | 12.02 | -0.82% | 5,614,699 |
| Mar 13, 2025 | 11.88 | 12.42 | 11.85 | 12.21 | 12.12 | 2.35% | 7,916,685 |
| Mar 12, 2025 | 11.72 | 11.98 | 11.67 | 11.93 | 11.84 | -1.00% | 5,927,357 |
| Mar 11, 2025 | 11.76 | 12.15 | 11.75 | 12.05 | 11.96 | 4.69% | 7,468,180 |
| Mar 10, 2025 | 11.56 | 11.89 | 11.41 | 11.51 | 11.43 | -2.79% | 7,005,161 |
| Mar 7, 2025 | 11.32 | 11.99 | 11.30 | 11.84 | 11.76 | 9.12% | 10,404,710 |
| Mar 6, 2025 | 10.70 | 11.04 | 10.68 | 10.85 | 10.77 | 0.09% | 4,930,770 |
| Mar 5, 2025 | 10.31 | 10.88 | 10.31 | 10.84 | 10.76 | 3.14% | 7,134,814 |
| Mar 4, 2025 | 10.21 | 10.72 | 9.93 | 10.51 | 10.43 | 5.10% | 8,085,231 |