Harmony Gold Mining Company Limited Historical Stock Prices

HMY 
$3.53
*  
0.26
7.95%
Get HMY Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading HMY now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.36 3.57 3.3208 3.53 5,051,438
04/27/2016 3.19 3.27 3.13 3.27 3,388,819
04/26/2016 3.18 3.19 3.04 3.18 3,419,038
04/25/2016 3.08 3.21 3.04 3.18 3,297,107
04/22/2016 3.33 3.39 3.01 3.1 6,747,912
04/21/2016 3.51 3.51 3.3 3.38 4,045,731
04/20/2016 3.59 3.64 3.32 3.39 9,428,743
04/19/2016 3.64 3.72 3.52 3.68 10,909,060
04/18/2016 3.6 3.63 3.49 3.59 2,632,126
04/15/2016 3.53 3.6583 3.48 3.59 4,633,464
04/14/2016 3.79 3.83 3.54 3.58 5,820,428
04/13/2016 3.86 4.01 3.8 3.84 4,141,376
04/12/2016 4.1 4.12 3.9501 4.05 5,679,246
04/11/2016 4.01 4.17 4.01 4.17 4,812,585
04/08/2016 3.85 3.93 3.78 3.93 4,136,641
04/07/2016 3.81 3.87 3.8 3.85 4,096,441
04/06/2016 3.68 3.71 3.6 3.71 4,060,094
04/05/2016 3.76 3.76 3.61 3.71 3,249,221
04/04/2016 3.69 3.69 3.58 3.59 3,315,812
04/01/2016 3.49 3.74 3.35 3.72 6,651,186
03/31/2016 3.73 3.7966 3.61 3.64 5,930,754
03/30/2016 3.85 3.95 3.765 3.82 7,780,108
03/29/2016 3.77 4.055 3.75 3.99 8,882,494
03/28/2016 3.74 3.75 3.6 3.72 3,806,573
03/24/2016 3.69 3.79 3.65 3.74 4,771,859
03/23/2016 3.76 3.95 3.69 3.69 9,518,614
03/22/2016 3.91 4 3.84 3.98 5,228,197
03/21/2016 3.76 3.98 3.73 3.83 6,156,455
03/18/2016 3.92 3.99 3.5639 3.78 46,173,410
03/17/2016 3.99 4.19 3.8601 3.91 10,711,300
03/16/2016 3.58 3.98 3.53 3.96 8,247,938
03/15/2016 3.49 3.65 3.37 3.64 7,567,840
03/14/2016 3.42 3.52 3.35 3.5 7,676,390
03/11/2016 3.36 3.4 3.27 3.39 4,448,330
03/10/2016 3.25 3.4 3.22 3.38 4,841,828
03/09/2016 3.17 3.4 3.05 3.32 6,110,724
03/08/2016 3.33 3.39 3.2 3.31 5,971,084
03/07/2016 3.27 3.39 3.2 3.31 4,304,054
03/04/2016 3.36 3.42 3.15 3.15 7,381,432
03/03/2016 3.27 3.4 3.2 3.36 4,869,452
03/02/2016 3.19 3.3 3.15 3.26 3,606,862
03/01/2016 3.32 3.34 3.08 3.1 5,293,963
02/29/2016 3.15 3.28 3.1 3.26 4,782,210
02/26/2016 3.08 3.155 2.92 3 5,754,682
02/25/2016 3.06 3.18 3.025 3.16 6,518,611
02/24/2016 2.97 3.11 2.93 3.01 7,014,449
02/23/2016 2.71 2.83 2.7 2.82 4,253,044
02/22/2016 2.54 2.69 2.53 2.67 2,676,097
02/19/2016 2.57 2.66 2.56 2.63 5,042,408
02/18/2016 2.43 2.64 2.41 2.63 5,023,372
02/17/2016 2.47 2.58 2.36 2.58 4,611,761
02/16/2016 2.54 2.77 2.45 2.57 6,021,709
02/12/2016 2.67 2.805 2.6301 2.74 4,015,236
02/11/2016 2.59 2.75 2.54 2.75 6,516,373
02/10/2016 2.38 2.39 2.15 2.38 4,509,491
02/09/2016 2.52 2.54 2.335 2.37 3,763,881
02/08/2016 2.4 2.48 2.35 2.43 3,918,461
02/05/2016 2.22 2.34 2.0889 2.34 4,563,172
02/04/2016 2.18 2.3 2.1401 2.24 5,413,837
02/03/2016 1.97 2.07 1.95 2.05 3,760,130
02/02/2016 1.93 1.95 1.895 1.95 2,735,970
02/01/2016 1.86 1.93 1.82 1.87 2,023,609
01/29/2016 1.79 1.805 1.75 1.79 2,451,268
01/28/2016 1.91 1.95 1.86 1.92 2,437,987
01/27/2016 1.97 2 1.905 1.99 3,371,856
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?