Harmony Gold Mining Limi... (HMY)
10.65
0.65 (6.50%)
At close: Mar 04, 2025, 2:09 PM
HMY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.21 | 10.36 | 9.95 | 10.00 | 0.05 | 0.50% | 5,938,256 |
| Feb 28, 2025 | 9.74 | 9.98 | 9.69 | 9.95 | -0.13 | -1.29% | 5,191,468 |
| Feb 27, 2025 | 10.19 | 10.37 | 10.08 | 10.08 | -0.84 | -7.69% | 5,861,900 |
| Feb 26, 2025 | 10.55 | 11.00 | 10.51 | 10.92 | 0.04 | 0.37% | 5,456,900 |
| Feb 25, 2025 | 11.04 | 11.09 | 10.65 | 10.88 | -0.25 | -2.25% | 6,467,700 |
| Feb 24, 2025 | 11.06 | 11.24 | 10.91 | 11.13 | 0.31 | 2.87% | 8,323,500 |
| Feb 21, 2025 | 11.34 | 11.34 | 10.78 | 10.82 | -0.90 | -7.68% | 7,717,900 |
| Feb 20, 2025 | 11.52 | 12.02 | 11.51 | 11.72 | 0.55 | 4.92% | 7,736,200 |
| Feb 19, 2025 | 11.10 | 11.19 | 11.02 | 11.17 | -0.27 | -2.36% | 4,411,019 |
| Feb 18, 2025 | 11.39 | 11.51 | 11.31 | 11.44 | 0.02 | 0.18% | 6,021,934 |
| Feb 14, 2025 | 11.77 | 11.82 | 11.38 | 11.42 | -0.52 | -4.36% | 7,602,300 |
| Feb 13, 2025 | 11.84 | 11.95 | 11.66 | 11.94 | 0.06 | 0.51% | 6,339,916 |
| Feb 12, 2025 | 11.91 | 12.06 | 11.63 | 11.88 | -0.22 | -1.82% | 9,451,524 |
| Feb 11, 2025 | 12.08 | 12.39 | 12.02 | 12.10 | -0.25 | -2.02% | 5,296,904 |
| Feb 10, 2025 | 12.38 | 12.49 | 12.23 | 12.35 | 0.35 | 2.92% | 8,845,449 |
| Feb 7, 2025 | 12.17 | 12.28 | 11.95 | 12.00 | -0.14 | -1.15% | 9,212,300 |
| Feb 6, 2025 | 11.96 | 12.14 | 11.76 | 12.14 | 0.25 | 2.10% | 8,150,700 |
| Feb 5, 2025 | 11.93 | 12.14 | 11.79 | 11.89 | 0.04 | 0.34% | 8,303,700 |
| Feb 4, 2025 | 11.78 | 11.93 | 11.71 | 11.85 | 0.05 | 0.42% | 7,214,700 |
| Feb 3, 2025 | 11.64 | 12.00 | 11.51 | 11.80 | 0.53 | 4.70% | 9,742,541 |
| Jan 31, 2025 | 11.38 | 11.53 | 11.17 | 11.27 | -0.08 | -0.70% | 8,684,765 |
| Jan 30, 2025 | 11.24 | 11.44 | 11.13 | 11.35 | 0.45 | 4.13% | 6,811,300 |
| Jan 29, 2025 | 10.75 | 11.06 | 10.72 | 10.90 | 0.23 | 2.16% | 7,645,014 |
| Jan 28, 2025 | 10.75 | 10.79 | 10.36 | 10.67 | 0.15 | 1.43% | 7,512,232 |
| Jan 27, 2025 | 10.69 | 10.75 | 10.38 | 10.52 | -0.35 | -3.22% | 7,123,222 |
| Jan 24, 2025 | 10.83 | 10.96 | 10.74 | 10.87 | 0.41 | 3.92% | 7,656,105 |
| Jan 23, 2025 | 10.36 | 10.52 | 10.29 | 10.46 | 0.01 | 0.10% | 8,924,200 |
| Jan 22, 2025 | 10.56 | 10.63 | 10.37 | 10.45 | 0.25 | 2.45% | 8,937,029 |
| Jan 21, 2025 | 10.16 | 10.38 | 10.12 | 10.20 | 0.43 | 4.40% | 7,584,300 |
| Jan 17, 2025 | 9.69 | 9.87 | 9.58 | 9.77 | 0.31 | 3.28% | 9,414,100 |
| Jan 16, 2025 | 9.80 | 9.81 | 9.41 | 9.46 | -0.09 | -0.94% | 7,125,034 |
| Jan 15, 2025 | 9.79 | 9.81 | 9.38 | 9.55 | 0.11 | 1.17% | 7,706,728 |
| Jan 14, 2025 | 9.15 | 9.50 | 9.10 | 9.44 | 0.45 | 5.01% | 8,480,300 |
| Jan 13, 2025 | 9.21 | 9.21 | 8.95 | 8.99 | -0.12 | -1.32% | 7,424,498 |
| Jan 10, 2025 | 9.29 | 9.40 | 9.07 | 9.11 | 0.50 | 5.81% | 10,197,547 |
| Jan 8, 2025 | 8.80 | 8.81 | 8.49 | 8.61 | 0.16 | 1.89% | 7,955,144 |
| Jan 7, 2025 | 8.56 | 8.68 | 8.40 | 8.45 | 0.20 | 2.42% | 6,969,574 |
| Jan 6, 2025 | 8.50 | 8.51 | 8.24 | 8.25 | -0.09 | -1.08% | 5,545,128 |
| Jan 3, 2025 | 8.48 | 8.52 | 8.33 | 8.34 | -0.14 | -1.65% | 4,393,063 |
| Jan 2, 2025 | 8.42 | 8.58 | 8.37 | 8.48 | 0.27 | 3.29% | 5,217,001 |
| Dec 31, 2024 | 8.11 | 8.28 | 8.08 | 8.21 | 0.07 | 0.86% | 3,123,432 |
| Dec 30, 2024 | 8.16 | 8.21 | 7.97 | 8.14 | -0.10 | -1.21% | 4,502,041 |
| Dec 27, 2024 | 8.19 | 8.32 | 8.08 | 8.24 | -0.07 | -0.84% | 3,914,581 |
| Dec 26, 2024 | 8.31 | 8.41 | 8.28 | 8.31 | -0.01 | -0.12% | 2,547,620 |
| Dec 24, 2024 | 8.40 | 8.41 | 8.19 | 8.32 | -0.05 | -0.60% | 2,471,022 |
| Dec 23, 2024 | 8.26 | 8.46 | 8.21 | 8.37 | -0.06 | -0.71% | 5,375,000 |
| Dec 20, 2024 | 8.42 | 8.59 | 8.39 | 8.43 | 0.09 | 1.08% | 8,306,617 |
| Dec 19, 2024 | 8.49 | 8.53 | 8.27 | 8.34 | 0.04 | 0.48% | 5,760,071 |
| Dec 18, 2024 | 8.65 | 8.74 | 8.25 | 8.30 | -0.39 | -4.49% | 5,172,115 |
| Dec 17, 2024 | 8.57 | 8.80 | 8.54 | 8.69 | -0.19 | -2.14% | 5,541,773 |