Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
15.12
-0.56 (-3.57%)
Apr 29, 2026, 10:43 AM EDT - Market open
HMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.96 | 16.12 | 15.52 | 15.68 | 15.68 | -4.74% | 5,443,595 |
| Apr 27, 2026 | 16.62 | 16.66 | 16.32 | 16.46 | 16.46 | -1.85% | 2,331,369 |
| Apr 24, 2026 | 16.48 | 16.83 | 16.26 | 16.77 | 16.77 | 1.45% | 3,736,420 |
| Apr 23, 2026 | 16.84 | 16.98 | 16.15 | 16.53 | 16.28 | -3.33% | 5,864,200 |
| Apr 22, 2026 | 17.56 | 17.66 | 17.04 | 17.10 | 16.84 | -0.87% | 4,972,503 |
| Apr 21, 2026 | 17.87 | 17.93 | 17.23 | 17.25 | 16.99 | -5.94% | 8,167,889 |
| Apr 20, 2026 | 18.25 | 18.47 | 18.07 | 18.34 | 18.06 | -1.77% | 5,818,403 |
| Apr 17, 2026 | 18.43 | 19.32 | 18.33 | 18.67 | 18.39 | 6.62% | 8,042,475 |
| Apr 16, 2026 | 17.78 | 17.93 | 17.49 | 17.51 | 17.25 | 3.86% | 6,166,595 |
| Apr 15, 2026 | 17.39 | 17.56 | 16.84 | 16.86 | 16.61 | -1.29% | 7,577,946 |
| Apr 14, 2026 | 16.71 | 17.11 | 16.59 | 17.08 | 16.82 | 3.20% | 6,500,699 |
| Apr 13, 2026 | 16.40 | 16.65 | 16.24 | 16.55 | 16.30 | -0.18% | 3,009,322 |
| Apr 10, 2026 | 16.76 | 16.92 | 16.45 | 16.58 | 16.33 | -0.84% | 3,629,330 |
| Apr 9, 2026 | 16.78 | 17.05 | 16.43 | 16.72 | 16.47 | 0.91% | 6,228,337 |
| Apr 8, 2026 | 17.74 | 17.79 | 16.40 | 16.57 | 16.32 | 4.61% | 6,289,798 |
| Apr 7, 2026 | 15.80 | 15.87 | 15.27 | 15.84 | 15.60 | -0.56% | 4,715,010 |
| Apr 6, 2026 | 15.95 | 16.19 | 15.78 | 15.93 | 15.69 | -1.06% | 2,174,389 |
| Apr 2, 2026 | 15.20 | 16.32 | 15.16 | 16.10 | 15.86 | -0.37% | 4,185,549 |
| Apr 1, 2026 | 16.19 | 16.66 | 15.96 | 16.16 | 15.92 | 5.14% | 8,688,303 |
| Mar 31, 2026 | 14.86 | 15.39 | 14.81 | 15.37 | 15.14 | 8.55% | 6,555,378 |
| Mar 30, 2026 | 14.68 | 14.68 | 14.04 | 14.16 | 13.95 | -1.26% | 3,631,239 |
| Mar 27, 2026 | 13.91 | 14.56 | 13.85 | 14.34 | 14.12 | 2.87% | 5,362,994 |
| Mar 26, 2026 | 14.02 | 14.53 | 13.92 | 13.94 | 13.73 | -4.19% | 4,579,707 |
| Mar 25, 2026 | 14.94 | 14.98 | 14.32 | 14.55 | 14.33 | 4.98% | 6,872,883 |
| Mar 24, 2026 | 13.62 | 14.01 | 13.43 | 13.86 | 13.65 | -1.56% | 4,313,571 |
| Mar 23, 2026 | 13.92 | 14.36 | 13.73 | 14.08 | 13.87 | 5.71% | 7,992,907 |
| Mar 20, 2026 | 14.00 | 14.17 | 13.20 | 13.32 | 13.12 | -2.42% | 12,947,633 |
| Mar 19, 2026 | 13.06 | 13.75 | 13.03 | 13.65 | 13.44 | -6.25% | 7,466,941 |
| Mar 18, 2026 | 14.65 | 14.96 | 14.40 | 14.56 | 14.34 | -8.25% | 5,775,932 |
| Mar 17, 2026 | 15.95 | 16.21 | 15.72 | 15.87 | 15.63 | 3.73% | 7,120,800 |
| Mar 16, 2026 | 15.15 | 15.46 | 14.96 | 15.30 | 15.07 | 1.12% | 4,282,122 |
| Mar 13, 2026 | 15.77 | 15.77 | 15.01 | 15.13 | 14.90 | -5.26% | 5,954,472 |
| Mar 12, 2026 | 16.66 | 16.66 | 15.94 | 15.97 | 15.73 | -5.33% | 4,935,784 |
| Mar 11, 2026 | 16.87 | 16.99 | 16.30 | 16.87 | 16.61 | -10.98% | 8,449,499 |
| Mar 10, 2026 | 19.31 | 19.40 | 18.89 | 18.95 | 18.66 | -0.26% | 4,396,976 |
| Mar 9, 2026 | 18.50 | 19.04 | 17.91 | 19.00 | 18.71 | -3.01% | 4,587,755 |
| Mar 6, 2026 | 19.05 | 19.76 | 18.79 | 19.59 | 19.29 | 0.20% | 4,027,431 |
| Mar 5, 2026 | 20.04 | 20.12 | 19.18 | 19.55 | 19.25 | -3.55% | 4,505,690 |
| Mar 4, 2026 | 20.87 | 20.96 | 20.04 | 20.27 | 19.96 | -1.65% | 2,856,756 |
| Mar 3, 2026 | 20.78 | 20.89 | 19.71 | 20.61 | 20.30 | -8.56% | 5,763,550 |
| Mar 2, 2026 | 22.77 | 22.94 | 21.76 | 22.54 | 22.20 | -0.92% | 4,327,975 |
| Feb 27, 2026 | 22.44 | 22.81 | 22.18 | 22.75 | 22.41 | 0.89% | 3,822,506 |
| Feb 26, 2026 | 21.28 | 22.57 | 21.08 | 22.55 | 22.21 | 4.69% | 5,344,378 |
| Feb 25, 2026 | 21.60 | 21.93 | 21.37 | 21.54 | 21.21 | -0.05% | 4,057,162 |
| Feb 24, 2026 | 21.01 | 21.70 | 20.96 | 21.55 | 21.22 | -1.24% | 3,356,020 |
| Feb 23, 2026 | 21.43 | 22.13 | 21.41 | 21.82 | 21.49 | 4.30% | 6,292,387 |
| Feb 20, 2026 | 20.36 | 20.94 | 19.92 | 20.92 | 20.60 | 3.21% | 5,836,569 |
| Feb 19, 2026 | 19.81 | 20.31 | 19.74 | 20.27 | 19.96 | 0.60% | 3,405,872 |
| Feb 18, 2026 | 19.97 | 20.53 | 19.87 | 20.15 | 19.85 | 1.82% | 4,553,409 |
| Feb 17, 2026 | 19.70 | 19.97 | 19.19 | 19.79 | 19.49 | -5.72% | 5,253,554 |
| Feb 13, 2026 | 20.52 | 21.09 | 20.15 | 20.99 | 20.67 | 6.49% | 5,227,039 |
| Feb 12, 2026 | 21.64 | 21.91 | 19.69 | 19.71 | 19.41 | -9.00% | 7,811,675 |
| Feb 11, 2026 | 21.82 | 21.91 | 20.96 | 21.66 | 21.33 | 1.79% | 3,097,891 |
| Feb 10, 2026 | 21.48 | 21.63 | 21.06 | 21.28 | 20.96 | -1.02% | 3,312,983 |
| Feb 9, 2026 | 20.78 | 21.61 | 20.75 | 21.50 | 21.17 | 5.55% | 4,116,979 |
| Feb 6, 2026 | 20.26 | 20.64 | 20.14 | 20.37 | 20.06 | 5.00% | 5,482,420 |
| Feb 5, 2026 | 19.96 | 20.66 | 19.38 | 19.40 | 19.11 | -8.58% | 6,874,443 |
| Feb 4, 2026 | 22.00 | 22.04 | 20.50 | 21.22 | 20.90 | -0.42% | 5,846,537 |
| Feb 3, 2026 | 22.05 | 22.06 | 20.68 | 21.31 | 20.99 | 1.86% | 7,592,003 |
| Feb 2, 2026 | 21.03 | 21.73 | 20.49 | 20.92 | 20.60 | -1.97% | 6,211,516 |
| Jan 30, 2026 | 22.36 | 23.14 | 21.00 | 21.34 | 21.02 | -12.90% | 9,861,159 |
| Jan 29, 2026 | 25.62 | 25.87 | 23.62 | 24.50 | 24.13 | -5.91% | 10,014,085 |
| Jan 28, 2026 | 24.92 | 26.06 | 24.53 | 26.04 | 25.65 | 7.78% | 8,369,101 |
| Jan 27, 2026 | 23.57 | 24.19 | 23.04 | 24.16 | 23.79 | 2.50% | 4,621,934 |
| Jan 26, 2026 | 24.33 | 24.77 | 23.50 | 23.57 | 23.21 | 0.51% | 6,258,022 |
| Jan 23, 2026 | 23.50 | 23.70 | 23.14 | 23.45 | 23.10 | 1.78% | 4,926,308 |
| Jan 22, 2026 | 22.15 | 23.34 | 22.12 | 23.04 | 22.69 | 2.40% | 4,633,064 |
| Jan 21, 2026 | 23.73 | 23.80 | 22.10 | 22.50 | 22.16 | -2.17% | 5,566,205 |
| Jan 20, 2026 | 23.20 | 23.20 | 22.35 | 23.00 | 22.65 | 5.50% | 4,099,986 |
| Jan 16, 2026 | 22.14 | 22.24 | 21.17 | 21.80 | 21.47 | -0.68% | 4,234,854 |
| Jan 15, 2026 | 21.95 | 22.19 | 21.65 | 21.95 | 21.62 | 1.25% | 3,124,489 |
| Jan 14, 2026 | 22.46 | 22.46 | 21.23 | 21.68 | 21.35 | -1.77% | 3,969,277 |
| Jan 13, 2026 | 22.75 | 22.97 | 21.98 | 22.07 | 21.74 | -1.03% | 3,609,815 |
| Jan 12, 2026 | 22.28 | 22.98 | 22.17 | 22.30 | 21.96 | 7.78% | 6,097,924 |
| Jan 9, 2026 | 20.77 | 20.83 | 20.30 | 20.69 | 20.38 | 0.39% | 2,916,071 |
| Jan 8, 2026 | 20.28 | 20.64 | 20.20 | 20.61 | 20.30 | -0.67% | 2,340,368 |
| Jan 7, 2026 | 20.62 | 20.79 | 20.16 | 20.75 | 20.44 | -2.90% | 3,033,954 |
| Jan 6, 2026 | 20.94 | 21.47 | 20.89 | 21.37 | 21.05 | 5.37% | 3,540,791 |
| Jan 5, 2026 | 20.12 | 21.00 | 20.07 | 20.28 | 19.97 | 3.63% | 3,663,835 |
| Jan 2, 2026 | 20.21 | 20.21 | 19.00 | 19.57 | 19.27 | -1.66% | 3,414,323 |
| Dec 31, 2025 | 20.08 | 20.31 | 19.79 | 19.90 | 19.60 | -0.75% | 2,024,025 |
| Dec 30, 2025 | 20.67 | 20.67 | 19.94 | 20.05 | 19.75 | 0.50% | 4,055,197 |
| Dec 29, 2025 | 20.57 | 20.62 | 19.76 | 19.95 | 19.65 | -8.23% | 4,612,681 |
| Dec 26, 2025 | 21.88 | 21.92 | 21.37 | 21.74 | 21.41 | 0.88% | 2,690,225 |
| Dec 24, 2025 | 21.75 | 21.79 | 21.22 | 21.55 | 21.22 | -1.42% | 1,797,871 |
| Dec 23, 2025 | 21.57 | 21.96 | 21.24 | 21.86 | 21.53 | 1.82% | 3,553,120 |
| Dec 22, 2025 | 21.41 | 21.63 | 21.07 | 21.47 | 21.15 | 3.87% | 3,110,939 |
| Dec 19, 2025 | 20.24 | 20.94 | 20.23 | 20.67 | 20.36 | 1.82% | 9,420,147 |
| Dec 18, 2025 | 20.28 | 20.65 | 20.10 | 20.30 | 19.99 | -1.79% | 3,933,449 |
| Dec 17, 2025 | 20.56 | 20.80 | 20.26 | 20.67 | 20.36 | 2.23% | 3,193,925 |
| Dec 16, 2025 | 20.30 | 20.78 | 19.95 | 20.22 | 19.91 | 0.15% | 3,809,060 |
| Dec 15, 2025 | 20.71 | 20.71 | 19.71 | 20.19 | 19.88 | -1.03% | 3,565,731 |
| Dec 12, 2025 | 21.23 | 21.27 | 20.09 | 20.40 | 20.09 | -0.87% | 4,465,799 |
| Dec 11, 2025 | 19.93 | 21.12 | 19.88 | 20.58 | 20.27 | 2.80% | 4,335,426 |
| Dec 10, 2025 | 19.55 | 20.27 | 19.22 | 20.02 | 19.72 | 1.37% | 5,298,954 |
| Dec 9, 2025 | 19.00 | 19.78 | 18.97 | 19.75 | 19.45 | 5.39% | 4,015,214 |
| Dec 8, 2025 | 19.32 | 19.32 | 18.73 | 18.74 | 18.46 | -2.85% | 3,253,265 |
| Dec 5, 2025 | 19.54 | 19.99 | 19.20 | 19.29 | 19.00 | 0.78% | 2,795,642 |
| Dec 4, 2025 | 18.88 | 19.18 | 18.79 | 19.14 | 18.85 | 0.47% | 2,195,293 |
| Dec 3, 2025 | 19.53 | 19.60 | 18.98 | 19.05 | 18.76 | -0.83% | 3,364,855 |