Skip to main content
Harmony Gold Mining Company Limited (HMY)
NYSE: HMY · Real-Time Price · USD
15.53
+0.41 (2.71%)
At close: Jun 26, 2026, 4:00 PM EDT
15.51
-0.02 (-0.13%)
After-hours: Jun 26, 2026, 7:52 PM EDT

HMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.5115.8715.4615.5315.532.71%3,736,240
Jun 25, 202615.1515.3914.7815.1215.123.63%3,544,286
Jun 24, 202614.5014.9214.4614.5914.59-5.32%4,240,335
Jun 23, 202615.4015.8415.3815.4115.41-4.52%3,427,096
Jun 22, 202616.1316.3015.9516.1416.14-5.11%3,291,069
Jun 18, 202617.2817.6516.7117.0117.01-0.53%6,909,058
Jun 17, 202617.8518.1817.0717.1017.10-3.82%5,804,904
Jun 16, 202617.5917.9217.5217.7817.781.48%2,991,422
Jun 15, 202617.5217.8517.3317.5217.5210.47%5,479,394
Jun 12, 202615.6716.0215.4815.8615.864.27%4,459,806
Jun 11, 202614.4815.3314.3315.2115.215.48%5,059,833
Jun 10, 202614.4014.8414.3814.4214.42-3.99%7,236,663
Jun 9, 202615.4615.5114.4815.0215.02-2.09%4,575,408
Jun 8, 202615.5615.6915.2815.3415.34-2.36%3,614,941
Jun 5, 202616.6216.6515.6415.7115.71-9.24%6,446,346
Jun 4, 202617.4717.6417.0917.3117.311.11%2,006,748
Jun 3, 202617.3617.4117.0517.1217.12-3.11%2,757,182
Jun 2, 202617.7317.7917.4517.6717.670.34%2,707,511
Jun 1, 202617.4817.6817.0617.6117.61-3.61%5,095,726
May 29, 202618.4918.6418.1118.2718.270.05%4,628,627
May 28, 202617.3918.5517.2618.2618.263.99%5,706,909
May 27, 202617.5317.8017.5317.5617.56-2.61%4,148,678
May 26, 202617.7618.1417.5718.0318.037.58%4,378,916
May 22, 202617.0417.0616.5416.7616.76-2.50%2,822,105
May 21, 202616.9517.4816.7817.1917.19-1.38%3,619,765
May 20, 202617.0317.5216.5717.4317.436.48%7,605,735
May 19, 202616.3316.5415.9716.3716.37-0.49%6,139,411
May 18, 202616.1416.7915.9016.4516.454.71%5,964,700
May 15, 202616.1716.1815.6615.7115.71-9.56%4,478,380
May 14, 202617.5717.5717.2317.3717.37-1.03%3,329,949
May 13, 202617.4817.5917.2117.5517.55-2.06%3,670,519
May 12, 202617.5818.0817.1517.9217.92-1.16%4,257,903
May 11, 202617.9618.4117.9318.1318.131.91%4,423,472
May 8, 202617.7118.0917.5617.7917.791.14%4,385,502
May 7, 202618.3418.6017.5417.5917.590.34%8,938,854
May 6, 202616.9917.5816.9617.5317.5312.52%7,486,521
May 5, 202615.9315.9915.5315.5815.580.58%2,995,692
May 4, 202615.8215.9715.4215.4915.49-0.77%5,113,710
May 1, 202615.7615.8715.5115.6115.61-1.01%2,870,560
Apr 30, 202615.7315.8815.6015.7715.774.71%3,755,294
Apr 29, 202615.2415.4015.0115.0615.06-3.95%4,070,016
Apr 28, 202615.9616.1215.5215.6815.68-4.74%5,452,127
Apr 27, 202616.6216.6616.3216.4616.46-1.85%2,340,139
Apr 24, 202616.4816.8316.2616.7716.773.04%3,745,324
Apr 23, 202616.8416.9816.1516.5316.28-3.33%5,868,403
Apr 22, 202617.5617.6617.0417.1016.84-0.87%4,972,503
Apr 21, 202617.8717.9317.2317.2516.98-5.94%8,167,889
Apr 20, 202618.2518.4718.0718.3418.06-1.77%5,818,403
Apr 17, 202618.4319.3218.3318.6718.386.62%8,042,475
Apr 16, 202617.7817.9317.4917.5117.243.86%6,166,595
Apr 15, 202617.3917.5616.8416.8616.60-1.29%7,577,946
Apr 14, 202616.7117.1116.5917.0816.823.20%6,500,699
Apr 13, 202616.4016.6516.2416.5516.29-0.18%3,009,322
Apr 10, 202616.7616.9216.4516.5816.32-0.84%3,629,330
Apr 9, 202616.7817.0516.4316.7216.460.91%6,228,337
Apr 8, 202617.7417.7916.4016.5716.314.61%6,289,798
Apr 7, 202615.8015.8715.2715.8415.60-0.56%4,715,010
Apr 6, 202615.9516.1915.7815.9315.68-1.06%2,174,389
Apr 2, 202615.2016.3215.1616.1015.85-0.37%4,185,549
Apr 1, 202616.1916.6615.9616.1615.915.14%8,688,303
Mar 31, 202614.8615.3914.8115.3715.138.55%6,555,378
Mar 30, 202614.6814.6814.0414.1613.94-1.26%3,631,239
Mar 27, 202613.9114.5613.8514.3414.122.87%5,362,994
Mar 26, 202614.0214.5313.9213.9413.73-4.19%4,579,707
Mar 25, 202614.9414.9814.3214.5514.334.98%6,872,883
Mar 24, 202613.6214.0113.4313.8613.65-1.56%4,313,571
Mar 23, 202613.9214.3613.7314.0813.865.71%7,992,907
Mar 20, 202614.0014.1713.2013.3213.11-2.42%12,947,633
Mar 19, 202613.0613.7513.0313.6513.44-6.25%7,466,941
Mar 18, 202614.6514.9614.4014.5614.34-8.25%5,775,932
Mar 17, 202615.9516.2115.7215.8715.633.73%7,120,800
Mar 16, 202615.1515.4614.9615.3015.061.12%4,282,122
Mar 13, 202615.7715.7715.0115.1314.90-5.26%5,954,472
Mar 12, 202616.6616.6615.9415.9715.72-5.33%4,935,784
Mar 11, 202616.8716.9916.3016.8716.61-10.98%8,449,499
Mar 10, 202619.3119.4018.8918.9518.66-0.26%4,396,976
Mar 9, 202618.5019.0417.9119.0018.71-3.01%4,587,755
Mar 6, 202619.0519.7618.7919.5919.290.20%4,027,431
Mar 5, 202620.0420.1219.1819.5519.25-3.55%4,505,690
Mar 4, 202620.8720.9620.0420.2719.96-1.65%2,856,756
Mar 3, 202620.7820.8919.7120.6120.29-8.56%5,763,550
Mar 2, 202622.7722.9421.7622.5422.19-0.92%4,327,975
Feb 27, 202622.4422.8122.1822.7522.400.89%3,822,506
Feb 26, 202621.2822.5721.0822.5522.204.69%5,344,378
Feb 25, 202621.6021.9321.3721.5421.21-0.05%4,057,162
Feb 24, 202621.0121.7020.9621.5521.22-1.24%3,356,020
Feb 23, 202621.4322.1321.4121.8221.484.30%6,292,387
Feb 20, 202620.3620.9419.9220.9220.603.21%5,836,569
Feb 19, 202619.8120.3119.7420.2719.960.60%3,405,872
Feb 18, 202619.9720.5319.8720.1519.841.82%4,553,409
Feb 17, 202619.7019.9719.1919.7919.48-5.72%5,253,554
Feb 13, 202620.5221.0920.1520.9920.676.49%5,227,039
Feb 12, 202621.6421.9119.6919.7119.41-9.00%7,811,675
Feb 11, 202621.8221.9120.9621.6621.331.79%3,097,891
Feb 10, 202621.4821.6321.0621.2820.95-1.02%3,312,983
Feb 9, 202620.7821.6120.7521.5021.175.55%4,116,979
Feb 6, 202620.2620.6420.1420.3720.065.00%5,482,420
Feb 5, 202619.9620.6619.3819.4019.10-8.58%6,874,443
Feb 4, 202622.0022.0420.5021.2220.89-0.42%5,846,537
Feb 3, 202622.0522.0620.6821.3120.981.86%7,592,003