Quantcast

Harmony Gold Mining Company Limited Historical Stock Prices

HMY 
$2.07
*  
0.04
1.9%
Get HMY Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading HMY now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    HMY Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 2.10 2.11 2.02 2.07 2,869,190
10/19/2018 2.11 2.11 2.02 2.07 2,870,190
10/18/2018 2.06 2.13 2.06 2.11 2,845,900
10/17/2018 2.03 2.05 1.99 2.03 4,127,229
10/16/2018 2.13 2.15 2.02 2.07 3,699,461
10/15/2018 2.11 2.17 2.0716 2.12 6,067,573
10/12/2018 2.03 2.04 1.93 2.02 4,799,573
10/11/2018 1.89 2.04 1.87 2.04 10,248,680
10/10/2018 1.72 1.775 1.675 1.76 1,988,462
10/09/2018 1.72 1.76 1.71 1.72 1,126,993
10/08/2018 1.66 1.74 1.66 1.73 2,331,364
10/05/2018 1.67 1.7 1.66 1.67 865,613
10/04/2018 1.69 1.7 1.66 1.67 1,348,708
10/03/2018 1.71 1.73 1.67 1.67 1,481,183
10/02/2018 1.69 1.75 1.69 1.7 3,801,540
10/01/2018 1.67 1.68 1.62 1.65 2,085,326
09/28/2018 1.69 1.705 1.65 1.66 2,872,327
09/27/2018 1.76 1.77 1.67 1.67 3,366,270
09/26/2018 1.83 1.87 1.81 1.81 2,136,876
09/25/2018 1.85 1.91 1.83 1.84 2,778,761
09/24/2018 1.87 1.91 1.84 1.85 2,154,358
09/21/2018 1.9 1.92 1.84 1.87 6,430,255
09/20/2018 1.89 1.92 1.85 1.92 3,542,051
09/19/2018 1.87 1.91 1.85 1.86 2,924,005
09/18/2018 1.87 1.915 1.86 1.87 4,938,141
09/17/2018 1.79 1.9 1.78 1.89 5,998,192
09/14/2018 1.78 1.815 1.76 1.77 2,429,961
09/13/2018 1.82 1.83 1.75 1.79 2,638,856
09/12/2018 1.72 1.82 1.7001 1.78 3,016,455
09/11/2018 1.71 1.76 1.68 1.75 2,737,731
09/10/2018 1.76 1.79 1.74 1.76 2,977,760
09/07/2018 1.75 1.82 1.72 1.79 4,779,437
09/06/2018 1.75 1.79 1.74 1.77 5,918,619
09/05/2018 1.72 1.78 1.71 1.77 4,161,235
09/04/2018 1.65 1.7 1.625 1.69 2,801,171
08/31/2018 1.67 1.68 1.64 1.66 1,768,112
08/30/2018 1.69 1.69 1.62 1.65 3,779,410
08/29/2018 1.68 1.73 1.66 1.72 2,450,514
08/28/2018 1.73 1.75 1.63 1.67 3,759,057
08/27/2018 1.65 1.74 1.62 1.74 4,960,979
08/24/2018 1.55 1.65 1.55 1.6 4,817,957
08/23/2018 1.6 1.6 1.51 1.54 2,993,039
08/22/2018 1.6 1.65 1.59 1.64 4,079,546
08/21/2018 1.51 1.59 1.51 1.57 4,313,202
08/20/2018 1.51 1.55 1.45 1.54 3,881,028
08/17/2018 1.44 1.53 1.44 1.49 7,389,415
08/16/2018 1.535 1.56 1.425 1.44 4,654,378
08/15/2018 1.62 1.63 1.46 1.48 14,158,390
08/14/2018 1.64 1.66 1.62 1.62 2,389,563
08/13/2018 1.65 1.68 1.63 1.64 3,971,663
08/10/2018 1.65 1.68 1.62 1.63 3,308,397
08/09/2018 1.66 1.69 1.66 1.68 920,159
08/08/2018 1.63 1.68 1.63 1.67 2,182,603
08/07/2018 1.64 1.66 1.62 1.62 1,526,847
08/06/2018 1.64 1.66 1.63 1.63 1,165,075
08/03/2018 1.65 1.68 1.63 1.64 2,781,818
08/02/2018 1.65 1.685 1.65 1.66 1,604,977
08/01/2018 1.67 1.68 1.63 1.66 2,932,498
07/31/2018 1.69 1.73 1.68 1.7 3,491,646
07/30/2018 1.69 1.72 1.69 1.7 2,542,708
07/27/2018 1.67 1.7 1.67 1.68 1,922,097
07/26/2018 1.72 1.73 1.67 1.67 3,144,355
07/25/2018 1.68 1.72 1.67 1.72 3,016,247
07/24/2018 1.68 1.7 1.65 1.66 2,044,085
07/23/2018 1.62 1.66 1.615 1.65 1,676,354
07/20/2018 1.63 1.65 1.59 1.62 1,927,494
07/19/2018 1.58 1.64 1.56 1.61 2,644,286
*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?

Smart Portfolio