Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
19.29
+0.15 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
19.30
+0.01 (0.05%)
After-hours: Dec 5, 2025, 7:54 PM EST
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.54 | 19.99 | 19.20 | 19.29 | 19.29 | 0.78% | 2,793,903 |
| Dec 4, 2025 | 18.88 | 19.18 | 18.79 | 19.14 | 19.14 | 0.47% | 2,192,500 |
| Dec 3, 2025 | 19.53 | 19.60 | 18.98 | 19.05 | 19.05 | -0.83% | 3,355,755 |
| Dec 2, 2025 | 19.56 | 19.71 | 18.67 | 19.21 | 19.21 | -0.57% | 4,155,198 |
| Dec 1, 2025 | 20.06 | 20.06 | 19.31 | 19.32 | 19.32 | -1.73% | 3,892,830 |
| Nov 28, 2025 | 19.40 | 19.70 | 19.25 | 19.66 | 19.66 | 1.87% | 2,775,046 |
| Nov 26, 2025 | 18.86 | 19.37 | 18.81 | 19.30 | 19.30 | 6.34% | 5,586,250 |
| Nov 25, 2025 | 17.85 | 18.50 | 17.81 | 18.15 | 18.15 | 2.20% | 3,945,396 |
| Nov 24, 2025 | 17.05 | 17.80 | 17.05 | 17.76 | 17.76 | 6.79% | 3,599,225 |
| Nov 21, 2025 | 16.51 | 16.87 | 16.30 | 16.63 | 16.63 | 3.16% | 4,374,621 |
| Nov 20, 2025 | 16.98 | 17.20 | 16.08 | 16.12 | 16.12 | -4.62% | 3,344,013 |
| Nov 19, 2025 | 17.15 | 17.34 | 16.68 | 16.90 | 16.90 | 0.66% | 3,237,917 |
| Nov 18, 2025 | 16.80 | 16.95 | 16.36 | 16.79 | 16.79 | 1.02% | 3,306,768 |
| Nov 17, 2025 | 16.96 | 17.27 | 16.45 | 16.62 | 16.62 | -3.48% | 3,979,652 |
| Nov 14, 2025 | 16.94 | 17.45 | 16.94 | 17.22 | 17.22 | -3.48% | 5,017,160 |
| Nov 13, 2025 | 19.06 | 19.06 | 17.67 | 17.84 | 17.84 | -5.26% | 7,205,882 |
| Nov 12, 2025 | 18.73 | 19.13 | 18.21 | 18.83 | 18.83 | 5.31% | 5,579,386 |
| Nov 11, 2025 | 18.15 | 18.34 | 17.51 | 17.88 | 17.88 | 2.35% | 4,919,479 |
| Nov 10, 2025 | 17.48 | 17.65 | 17.18 | 17.47 | 17.47 | 6.39% | 4,965,864 |
| Nov 7, 2025 | 16.28 | 16.47 | 16.08 | 16.42 | 16.42 | 3.73% | 2,782,852 |
| Nov 6, 2025 | 16.28 | 16.57 | 15.80 | 15.83 | 15.83 | -0.69% | 2,720,501 |
| Nov 5, 2025 | 15.91 | 16.05 | 15.76 | 15.94 | 15.94 | 4.94% | 3,029,201 |
| Nov 4, 2025 | 15.66 | 15.74 | 15.13 | 15.19 | 15.19 | -5.83% | 4,952,579 |
| Nov 3, 2025 | 16.50 | 16.57 | 16.08 | 16.13 | 16.13 | -2.30% | 2,948,656 |
| Oct 31, 2025 | 16.66 | 16.87 | 16.42 | 16.51 | 16.51 | -0.84% | 2,409,552 |
| Oct 30, 2025 | 16.40 | 16.76 | 16.38 | 16.65 | 16.65 | 1.90% | 3,890,053 |
| Oct 29, 2025 | 17.25 | 17.32 | 16.24 | 16.34 | 16.34 | -1.57% | 4,178,105 |
| Oct 28, 2025 | 16.27 | 16.72 | 16.21 | 16.60 | 16.60 | 0.85% | 4,550,694 |
| Oct 27, 2025 | 16.73 | 16.99 | 16.03 | 16.46 | 16.46 | -5.89% | 7,049,996 |
| Oct 24, 2025 | 17.53 | 17.80 | 17.43 | 17.49 | 17.49 | -2.13% | 3,539,762 |
| Oct 23, 2025 | 18.00 | 18.13 | 17.79 | 17.87 | 17.87 | 0.28% | 4,682,218 |
| Oct 22, 2025 | 16.91 | 17.90 | 16.91 | 17.82 | 17.82 | -0.89% | 7,892,863 |
| Oct 21, 2025 | 18.27 | 18.50 | 17.85 | 17.98 | 17.98 | -10.99% | 6,767,799 |
| Oct 20, 2025 | 20.22 | 20.34 | 19.89 | 20.20 | 20.20 | 1.20% | 6,585,662 |
| Oct 17, 2025 | 21.14 | 21.14 | 19.53 | 19.96 | 19.96 | -8.86% | 9,202,493 |
| Oct 16, 2025 | 21.67 | 22.25 | 21.39 | 21.90 | 21.90 | 3.50% | 6,032,762 |
| Oct 15, 2025 | 20.15 | 21.23 | 20.13 | 21.16 | 21.16 | 8.35% | 7,469,798 |
| Oct 14, 2025 | 19.30 | 19.98 | 19.30 | 19.53 | 19.53 | -1.66% | 4,827,251 |
| Oct 13, 2025 | 19.35 | 20.04 | 19.22 | 19.86 | 19.86 | 8.70% | 5,379,097 |
| Oct 10, 2025 | 18.24 | 18.52 | 18.04 | 18.27 | 18.27 | 0.88% | 4,212,142 |
| Oct 9, 2025 | 19.49 | 19.68 | 17.81 | 18.11 | 18.04 | -3.72% | 7,536,844 |
| Oct 8, 2025 | 18.90 | 19.03 | 18.55 | 18.81 | 18.74 | 2.62% | 4,086,473 |
| Oct 7, 2025 | 18.48 | 18.49 | 18.06 | 18.33 | 18.26 | -1.08% | 3,566,038 |
| Oct 6, 2025 | 18.61 | 18.92 | 18.50 | 18.53 | 18.46 | 1.93% | 4,373,394 |
| Oct 3, 2025 | 18.44 | 18.54 | 18.02 | 18.18 | 18.11 | -0.87% | 3,833,154 |
| Oct 2, 2025 | 18.87 | 18.94 | 17.69 | 18.34 | 18.27 | -0.54% | 5,010,065 |
| Oct 1, 2025 | 18.35 | 18.82 | 18.27 | 18.44 | 18.37 | 1.60% | 4,045,160 |
| Sep 30, 2025 | 17.71 | 18.33 | 17.62 | 18.15 | 18.08 | -0.55% | 5,181,736 |
| Sep 29, 2025 | 18.76 | 18.76 | 18.08 | 18.25 | 18.18 | 0.72% | 7,450,876 |
| Sep 26, 2025 | 17.52 | 18.14 | 17.31 | 18.12 | 18.05 | 5.47% | 6,550,467 |
| Sep 25, 2025 | 17.19 | 17.28 | 16.92 | 17.18 | 17.11 | -0.41% | 4,950,046 |
| Sep 24, 2025 | 18.00 | 18.17 | 17.19 | 17.25 | 17.18 | -4.49% | 5,514,310 |
| Sep 23, 2025 | 18.05 | 18.71 | 17.95 | 18.06 | 17.99 | 2.56% | 10,364,564 |
| Sep 22, 2025 | 17.65 | 17.81 | 17.38 | 17.61 | 17.54 | 4.32% | 6,470,924 |
| Sep 19, 2025 | 15.33 | 16.88 | 15.31 | 16.88 | 16.81 | 12.91% | 26,534,597 |
| Sep 18, 2025 | 14.96 | 15.03 | 14.66 | 14.95 | 14.89 | 0.47% | 5,458,545 |
| Sep 17, 2025 | 14.72 | 15.33 | 14.65 | 14.88 | 14.82 | -0.73% | 5,756,599 |
| Sep 16, 2025 | 15.25 | 15.34 | 14.73 | 14.99 | 14.93 | -0.27% | 7,001,281 |
| Sep 15, 2025 | 14.97 | 15.26 | 14.73 | 15.03 | 14.97 | 0.13% | 7,353,083 |
| Sep 12, 2025 | 15.14 | 15.28 | 14.93 | 15.01 | 14.95 | -2.02% | 5,342,507 |
| Sep 11, 2025 | 15.09 | 15.33 | 15.02 | 15.32 | 15.26 | -0.84% | 4,533,542 |
| Sep 10, 2025 | 14.96 | 15.50 | 14.96 | 15.45 | 15.39 | 4.96% | 6,019,369 |
| Sep 9, 2025 | 15.02 | 15.25 | 14.59 | 14.72 | 14.66 | 0.68% | 6,040,383 |
| Sep 8, 2025 | 14.71 | 14.76 | 14.35 | 14.62 | 14.56 | 3.61% | 6,542,599 |
| Sep 5, 2025 | 14.76 | 14.76 | 14.00 | 14.11 | 14.05 | 0.71% | 8,219,761 |
| Sep 4, 2025 | 14.56 | 14.68 | 14.01 | 14.01 | 13.96 | -7.22% | 9,042,878 |
| Sep 3, 2025 | 15.08 | 15.58 | 14.96 | 15.10 | 15.04 | 5.74% | 13,313,238 |
| Sep 2, 2025 | 14.11 | 14.36 | 13.74 | 14.28 | 14.22 | 7.53% | 9,598,726 |
| Aug 29, 2025 | 12.87 | 13.47 | 12.78 | 13.28 | 13.23 | 5.31% | 8,701,509 |
| Aug 28, 2025 | 13.48 | 13.54 | 12.58 | 12.61 | 12.56 | -14.04% | 13,988,715 |
| Aug 27, 2025 | 14.52 | 14.69 | 14.46 | 14.67 | 14.61 | -2.91% | 6,005,555 |
| Aug 26, 2025 | 14.70 | 15.14 | 14.70 | 15.11 | 15.05 | -3.88% | 6,786,435 |
| Aug 25, 2025 | 15.93 | 16.17 | 15.52 | 15.72 | 15.66 | -1.69% | 4,229,373 |
| Aug 22, 2025 | 15.73 | 16.20 | 15.52 | 15.99 | 15.93 | 0.50% | 3,514,596 |
| Aug 21, 2025 | 15.52 | 16.11 | 15.51 | 15.91 | 15.85 | 2.71% | 2,699,688 |
| Aug 20, 2025 | 15.11 | 15.55 | 15.08 | 15.49 | 15.43 | 3.68% | 3,139,970 |
| Aug 19, 2025 | 15.32 | 15.40 | 14.90 | 14.94 | 14.88 | -2.73% | 3,453,734 |
| Aug 18, 2025 | 15.53 | 15.57 | 15.16 | 15.36 | 15.30 | -0.45% | 2,755,970 |
| Aug 15, 2025 | 15.14 | 15.46 | 15.08 | 15.43 | 15.37 | 1.11% | 2,267,132 |
| Aug 14, 2025 | 15.34 | 15.54 | 15.23 | 15.26 | 15.20 | -1.23% | 2,455,405 |
| Aug 13, 2025 | 15.58 | 15.72 | 15.42 | 15.45 | 15.39 | -0.39% | 2,785,666 |
| Aug 12, 2025 | 15.50 | 15.64 | 15.35 | 15.51 | 15.45 | 0.26% | 2,080,233 |
| Aug 11, 2025 | 15.25 | 15.59 | 15.05 | 15.47 | 15.41 | -1.84% | 3,540,582 |
| Aug 8, 2025 | 15.97 | 16.03 | 15.61 | 15.76 | 15.70 | -0.38% | 3,151,691 |
| Aug 7, 2025 | 16.18 | 16.22 | 15.72 | 15.82 | 15.76 | -1.25% | 3,332,364 |
| Aug 6, 2025 | 15.83 | 16.04 | 15.75 | 16.02 | 15.96 | 0.82% | 2,875,459 |
| Aug 5, 2025 | 15.23 | 15.95 | 15.11 | 15.89 | 15.83 | 3.18% | 4,405,679 |
| Aug 4, 2025 | 14.96 | 15.44 | 14.94 | 15.40 | 15.34 | 8.30% | 4,533,645 |
| Aug 1, 2025 | 14.35 | 14.46 | 13.99 | 14.22 | 14.16 | 5.65% | 5,560,097 |
| Jul 31, 2025 | 13.55 | 13.59 | 13.35 | 13.46 | 13.41 | -0.07% | 2,724,069 |
| Jul 30, 2025 | 13.66 | 13.82 | 13.39 | 13.47 | 13.42 | -4.06% | 3,009,217 |
| Jul 29, 2025 | 13.88 | 14.04 | 13.74 | 14.04 | 13.98 | 1.23% | 2,686,025 |
| Jul 28, 2025 | 13.95 | 13.96 | 13.64 | 13.87 | 13.82 | -1.14% | 2,124,688 |
| Jul 25, 2025 | 13.84 | 14.10 | 13.80 | 14.03 | 13.97 | -1.34% | 3,366,778 |
| Jul 24, 2025 | 14.25 | 14.36 | 13.95 | 14.22 | 14.16 | -4.11% | 3,182,199 |
| Jul 23, 2025 | 14.98 | 15.08 | 14.72 | 14.83 | 14.77 | -1.33% | 3,299,380 |
| Jul 22, 2025 | 15.02 | 15.19 | 14.77 | 15.03 | 14.97 | 0.27% | 3,287,658 |
| Jul 21, 2025 | 14.50 | 15.19 | 14.48 | 14.99 | 14.93 | 7.53% | 6,531,278 |
| Jul 18, 2025 | 14.30 | 14.30 | 13.93 | 13.94 | 13.89 | -0.50% | 2,883,593 |
| Jul 17, 2025 | 13.88 | 14.09 | 13.71 | 14.01 | 13.96 | -0.71% | 2,595,883 |