Skip to main content
Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
19.00
-0.59 (-3.01%)
At close: Mar 9, 2026, 4:00 PM EDT
19.04
+0.04 (0.21%)
After-hours: Mar 9, 2026, 7:51 PM EDT

HMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5019.0417.9119.0019.00-3.01%4,584,966
Mar 6, 202619.0519.7618.7919.5919.590.20%4,016,348
Mar 5, 202620.0420.1219.1819.5519.55-3.55%4,502,779
Mar 4, 202620.8720.9620.0420.2720.27-1.65%2,856,367
Mar 3, 202620.7820.8919.7120.6120.61-8.56%5,759,887
Mar 2, 202622.7722.9421.7622.5422.54-0.92%4,325,873
Feb 27, 202622.4422.8122.1822.7522.750.89%3,818,069
Feb 26, 202621.2822.5721.0822.5522.554.69%5,338,611
Feb 25, 202621.6021.9321.3721.5421.54-0.05%4,043,887
Feb 24, 202621.0121.7020.9621.5521.55-1.24%3,354,520
Feb 23, 202621.4322.1321.4121.8221.824.30%6,266,251
Feb 20, 202620.3620.9419.9220.9220.923.21%5,828,726
Feb 19, 202619.8120.3119.7420.2720.270.60%3,396,815
Feb 18, 202619.9720.5319.8720.1520.151.82%4,549,607
Feb 17, 202619.7019.9719.1919.7919.79-5.72%5,244,396
Feb 13, 202620.5221.0920.1520.9920.996.49%5,224,608
Feb 12, 202621.6421.9119.6919.7119.71-9.00%7,798,755
Feb 11, 202621.8221.9120.9621.6621.661.79%3,089,701
Feb 10, 202621.4821.6321.0621.2821.28-1.02%3,255,871
Feb 9, 202620.7821.6120.7521.5021.505.55%4,108,894
Feb 6, 202620.2620.6420.1420.3720.375.00%5,478,730
Feb 5, 202619.9620.6619.3819.4019.40-8.58%6,815,417
Feb 4, 202622.0022.0420.5021.2221.22-0.42%5,834,695
Feb 3, 202622.0522.0620.6821.3121.311.86%7,568,233
Feb 2, 202621.0321.7320.4920.9220.92-1.97%6,185,715
Jan 30, 202622.3623.1421.0021.3421.34-12.90%9,830,909
Jan 29, 202625.6225.8723.6224.5024.50-5.91%9,989,181
Jan 28, 202624.9226.0624.5326.0426.047.78%8,331,220
Jan 27, 202623.5724.1923.0424.1624.162.50%4,615,178
Jan 26, 202624.3324.7723.5023.5723.570.51%6,231,068
Jan 23, 202623.5023.7023.1423.4523.451.78%4,924,029
Jan 22, 202622.1523.3422.1223.0423.042.40%4,621,698
Jan 21, 202623.7323.8022.1022.5022.50-2.17%5,553,380
Jan 20, 202623.2023.2022.3523.0023.005.50%4,085,867
Jan 16, 202622.1422.2421.1721.8021.80-0.68%4,196,844
Jan 15, 202621.9522.1921.6521.9521.951.25%3,056,106
Jan 14, 202622.4622.4621.2321.6821.68-1.77%3,944,269
Jan 13, 202622.7522.9721.9822.0722.07-1.03%3,602,085
Jan 12, 202622.2822.9822.1722.3022.307.78%6,044,925
Jan 9, 202620.7720.8320.3020.6920.690.39%2,863,779
Jan 8, 202620.2820.6420.2020.6120.61-0.67%2,331,978
Jan 7, 202620.6220.7920.1620.7520.75-2.90%3,032,003
Jan 6, 202620.9421.4720.8921.3721.375.37%3,530,461
Jan 5, 202620.1221.0020.0720.2820.283.63%3,663,400
Jan 2, 202620.2120.2119.0019.5719.57-1.66%3,405,753
Dec 31, 202520.0820.3119.7919.9019.90-0.75%2,018,976
Dec 30, 202520.6720.6719.9420.0520.050.50%3,982,836
Dec 29, 202520.5720.6219.7619.9519.95-8.23%4,572,081
Dec 26, 202521.8821.9221.3721.7421.740.88%2,662,886
Dec 24, 202521.7521.7921.2221.5521.55-1.42%1,796,697
Dec 23, 202521.5721.9621.2421.8621.861.82%3,545,668
Dec 22, 202521.4121.6321.0721.4721.473.87%3,071,151
Dec 19, 202520.2420.9420.2320.6720.671.82%9,032,282
Dec 18, 202520.2820.6520.1020.3020.30-1.79%3,933,449
Dec 17, 202520.5620.8020.2620.6720.672.23%3,193,925
Dec 16, 202520.3020.7819.9520.2220.220.15%3,809,060
Dec 15, 202520.7120.7119.7120.1920.19-1.03%3,565,731
Dec 12, 202521.2321.2720.0920.4020.40-0.87%4,465,799
Dec 11, 202519.9321.1219.8820.5820.582.80%4,335,426
Dec 10, 202519.5520.2719.2220.0220.021.37%5,298,954
Dec 9, 202519.0019.7818.9719.7519.755.39%4,015,214
Dec 8, 202519.3219.3218.7318.7418.74-2.85%3,253,265
Dec 5, 202519.5419.9919.2019.2919.290.78%2,795,642
Dec 4, 202518.8819.1818.7919.1419.140.47%2,195,293
Dec 3, 202519.5319.6018.9819.0519.05-0.83%3,364,855
Dec 2, 202519.5619.7118.6719.2119.21-0.57%4,159,872
Dec 1, 202520.0620.0619.3119.3219.32-1.73%3,894,500
Nov 28, 202519.4019.7019.2519.6619.661.87%2,780,010
Nov 26, 202518.8619.3718.8119.3019.306.34%5,649,726
Nov 25, 202517.8518.5017.8118.1518.152.20%4,003,871
Nov 24, 202517.0517.8017.0517.7617.766.79%3,610,520
Nov 21, 202516.5116.8716.3016.6316.633.16%4,744,154
Nov 20, 202516.9817.2016.0816.1216.12-4.62%3,344,318
Nov 19, 202517.1517.3416.6816.9016.900.66%3,237,917
Nov 18, 202516.8016.9516.3616.7916.791.02%3,306,768
Nov 17, 202516.9617.2716.4516.6216.62-3.48%3,979,652
Nov 14, 202516.9417.4516.9417.2217.22-3.48%5,017,160
Nov 13, 202519.0619.0617.6717.8417.84-5.26%7,205,882
Nov 12, 202518.7319.1318.2118.8318.835.31%5,579,386
Nov 11, 202518.1518.3417.5117.8817.882.35%4,919,479
Nov 10, 202517.4817.6517.1817.4717.476.39%4,965,864
Nov 7, 202516.2816.4716.0816.4216.423.73%2,782,852
Nov 6, 202516.2816.5715.8015.8315.83-0.69%2,720,501
Nov 5, 202515.9116.0515.7615.9415.944.94%3,029,201
Nov 4, 202515.6615.7415.1315.1915.19-5.83%4,952,579
Nov 3, 202516.5016.5716.0816.1316.13-2.30%2,948,656
Oct 31, 202516.6616.8716.4216.5116.51-0.84%2,409,552
Oct 30, 202516.4016.7616.3816.6516.651.90%3,890,053
Oct 29, 202517.2517.3216.2416.3416.34-1.57%4,178,105
Oct 28, 202516.2716.7216.2116.6016.600.85%4,550,694
Oct 27, 202516.7316.9916.0316.4616.46-5.89%7,049,996
Oct 24, 202517.5317.8017.4317.4917.49-2.13%3,539,762
Oct 23, 202518.0018.1317.7917.8717.870.28%4,682,218
Oct 22, 202516.9117.9016.9117.8217.82-0.89%7,892,863
Oct 21, 202518.2718.5017.8517.9817.98-10.99%6,767,799
Oct 20, 202520.2220.3419.8920.2020.201.20%6,585,662
Oct 17, 202521.1421.1419.5319.9619.96-8.86%9,202,493
Oct 16, 202521.6722.2521.3921.9021.903.50%6,032,762
Oct 15, 202520.1521.2320.1321.1621.168.35%7,469,798
Oct 14, 202519.3019.9819.3019.5319.53-1.66%4,827,251