NYSE : HMY
Harmony Gold Mining Company Limited — Price history
Materials · Gold · South Africa
Last price 14.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Harmony Gold Mining Company Limited (HMY) closed at 15.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.05 | 15.41 | 14.96 | 15.2 | 3,626,620 | +5.19% |
| 2026-10-30 | 14.885 | 14.945 | 14.27 | 14.45 | 5,384,698 | -8.14% |
| 2026-10-29 | 15.88 | 15.89 | 15.615 | 15.73 | 2,026,182 | -2.66% |
| 2026-10-28 | 16.17 | 16.179 | 15.8 | 16.16 | 3,084,829 | -0.80% |
| 2026-10-27 | 16.01 | 16.3 | 15.892 | 16.29 | 2,181,678 | +2.45% |
| 2026-10-26 | 16 | 16 | 15.575 | 15.9 | 2,086,886 | +0.44% |
| 2026-10-23 | 16.17 | 16.26 | 15.61 | 15.83 | 1,926,905 | -2.34% |
| 2026-10-22 | 16.4 | 16.44 | 16.1 | 16.21 | 4,588,085 | -3.80% |
| 2026-10-21 | 17.11 | 17.18 | 16.64 | 16.85 | 2,866,136 | +0.78% |
| 2026-10-20 | 16.55 | 17 | 16.42 | 16.72 | 2,563,666 | -0.06% |
| 2026-10-19 | 16.98 | 17.055 | 16.69 | 16.73 | 2,339,015 | -2.28% |
| 2026-10-16 | 17.15 | 17.5 | 16.925 | 17.12 | 2,787,894 | +0.82% |
| 2026-10-15 | 16.79 | 16.99 | 16.555 | 16.98 | 2,604,944 | +4.24% |
| 2026-10-14 | 16.32 | 16.472 | 16.06 | 16.29 | 3,438,497 | -2.51% |
| 2026-10-13 | 16.9 | 17.02 | 16.565 | 16.71 | 2,858,408 | +0.18% |
| 2026-10-12 | 16.69 | 16.81 | 16.56 | 16.68 | 2,037,951 | -1.18% |
| 2026-10-09 | 16.74 | 17.045 | 16.685 | 16.88 | 3,628,332 | +2.48% |
| 2026-10-08 | 16.45 | 16.9 | 16.425 | 16.84 | 3,643,534 | +2.12% |
| 2026-10-07 | 16.24 | 16.65 | 16.09 | 16.49 | 4,612,526 | -4.79% |
| 2026-10-06 | 17.12 | 17.459 | 16.935 | 17.32 | 3,110,568 | +0.12% |
| 2026-10-05 | 17.19 | 17.4 | 16.89 | 17.3 | 4,234,901 | -0.46% |
| 2026-10-02 | 17.57 | 17.65 | 17.15 | 17.38 | 3,050,934 | -0.80% |
| 2026-10-01 | 17.67 | 17.72 | 17.38 | 17.52 | 3,026,289 | -1.13% |
| 2026-09-30 | 18.11 | 18.14 | 17.71 | 17.72 | 3,536,776 | -1.45% |
| 2026-09-29 | 17.83 | 18.02 | 17.725 | 17.98 | 3,381,261 | +1.35% |
| 2026-09-28 | 17.86 | 18.08 | 17.6 | 17.74 | 3,738,132 | -6.48% |
| 2026-09-25 | 18.85 | 19.009 | 18.61 | 18.97 | 2,389,968 | +2.26% |
| 2026-09-24 | 18.54 | 18.62 | 18.225 | 18.55 | 2,067,966 | -0.96% |
| 2026-09-23 | 19.075 | 19.1 | 18.585 | 18.73 | 3,512,283 | -5.50% |
| 2026-09-22 | 19.15 | 19.95 | 19.06 | 19.82 | 5,671,881 | +4.32% |
| 2026-09-21 | 19.89 | 19.93 | 18.98 | 19 | 7,084,716 | -4.62% |
| 2026-09-18 | 19.88 | 19.94 | 19.62 | 19.92 | 10,351,403 | -0.30% |
| 2026-09-17 | 20.15 | 20.22 | 19.645 | 19.98 | 3,668,212 | +3.95% |
| 2026-09-16 | 19.84 | 19.84 | 18.89 | 19.22 | 4,085,268 | -1.64% |
| 2026-09-15 | 19.62 | 19.69 | 19.25 | 19.54 | 2,342,944 | -0.46% |
| 2026-09-14 | 19.66 | 19.815 | 19.295 | 19.63 | 3,900,172 | -4.89% |
| 2026-09-11 | 20.975 | 21.1 | 20.54 | 20.64 | 2,796,982 | +2.23% |
| 2026-09-10 | 20.2 | 20.53 | 20.09 | 20.19 | 2,955,876 | -2.93% |
| 2026-09-09 | 20.685 | 21.08 | 20.565 | 20.8 | 3,998,817 | +2.82% |
| 2026-09-08 | 20.29 | 20.555 | 20.17 | 20.23 | 2,369,594 | -0.20% |
| 2026-09-04 | 20.22 | 20.55 | 20.17 | 20.27 | 3,223,984 | -2.36% |
| 2026-09-03 | 20.565 | 20.835 | 20.33 | 20.76 | 4,235,976 | +6.74% |
| 2026-09-02 | 19.54 | 19.845 | 19.29 | 19.45 | 5,148,263 | +1.14% |
| 2026-09-01 | 19.11 | 19.815 | 19.02 | 19.23 | 4,109,325 | -2.14% |
| 2026-08-31 | 19.96 | 19.97 | 19.385 | 19.65 | 5,716,139 | -2.87% |
| 2026-08-28 | 20.9 | 21.055 | 19.96 | 20.23 | 5,934,338 | -3.80% |
| 2026-08-27 | 20.7 | 21.54 | 20.501 | 21.03 | 7,885,729 | -6.24% |
| 2026-08-26 | 22.39 | 22.665 | 22.35 | 22.43 | 4,017,406 | -2.27% |
| 2026-08-25 | 22.41 | 23.01 | 22.325 | 22.95 | 4,053,190 | +0.61% |
| 2026-08-24 | 23.55 | 23.69 | 22.525 | 22.81 | 4,318,996 | -3.10% |
| 2026-08-21 | 23.48 | 23.65 | 23.25 | 23.54 | 5,117,302 | +6.90% |
| 2026-08-20 | 21.04 | 22.055 | 21.03 | 22.02 | 3,570,761 | +4.41% |
| 2026-08-19 | 20.63 | 21.165 | 20.505 | 21.09 | 4,095,765 | +9.39% |
| 2026-08-18 | 19.59 | 19.84 | 19.265 | 19.28 | 1,882,879 | -3.74% |
| 2026-08-17 | 19.83 | 20.225 | 19.7 | 20.03 | 2,250,774 | +3.03% |
| 2026-08-14 | 19.38 | 19.56 | 19.27 | 19.44 | 2,384,686 | +0.93% |
| 2026-08-13 | 19.26 | 19.495 | 19.175 | 19.26 | 2,690,236 | -3.02% |
| 2026-08-12 | 20.2 | 20.22 | 19.66 | 19.86 | 2,272,953 | +1.79% |
| 2026-08-11 | 19.45 | 19.63 | 19.22 | 19.51 | 3,297,779 | -1.96% |
| 2026-08-10 | 19.46 | 20 | 19.11 | 19.9 | 2,097,677 | +1.02% |
| 2026-08-07 | 20.01 | 20.14 | 19.4 | 19.7 | 5,496,767 | +9.14% |
| 2026-08-06 | 17.75 | 18.235 | 17.72 | 18.05 | 2,315,345 | -0.17% |
| 2026-08-05 | 18.08 | 18.395 | 17.94 | 18.08 | 3,824,707 | +7.11% |
| 2026-08-04 | 17.05 | 17.18 | 16.845 | 16.88 | 2,515,542 | +2.49% |
| 2026-08-03 | 15.99 | 16.49 | 15.88 | 16.47 | 2,535,806 | +4.57% |
| 2026-07-31 | 15.81 | 15.925 | 15.345 | 15.75 | 1,919,905 | -2.48% |
| 2026-07-30 | 15.87 | 16.165 | 15.56 | 16.15 | 2,452,591 | +3.99% |
| 2026-07-29 | 15.5 | 16.05 | 15.215 | 15.53 | 3,525,217 | +0.00% |
| 2026-07-28 | 15.55 | 15.785 | 15.345 | 15.53 | 1,634,708 | -2.14% |
| 2026-07-27 | 15.91 | 16.03 | 15.53 | 15.87 | 1,945,775 | +0.00% |
| 2026-07-24 | 15.84 | 16.13 | 15.68 | 15.87 | 2,827,559 | +2.45% |
| 2026-07-23 | 15.38 | 15.62 | 15.26 | 15.49 | 3,077,443 | -2.46% |
| 2026-07-22 | 15.82 | 16.155 | 15.78 | 15.88 | 2,394,815 | +3.59% |
| 2026-07-21 | 14.96 | 15.388 | 14.8 | 15.33 | 3,327,436 | +6.98% |
| 2026-07-20 | 14.52 | 14.62 | 14.28 | 14.33 | 2,817,900 | -2.18% |
| 2026-07-17 | 14.39 | 14.77 | 14.3 | 14.65 | 2,445,248 | -0.88% |
| 2026-07-16 | 14.985 | 15.02 | 14.72 | 14.78 | 3,080,049 | -2.44% |
| 2026-07-15 | 15.21 | 15.365 | 14.88 | 15.15 | 2,372,830 | -0.59% |
| 2026-07-14 | 15.415 | 15.57 | 15.115 | 15.24 | 2,834,897 | +1.67% |
| 2026-07-13 | 14.99 | 15.13 | 14.775 | 14.99 | 3,717,033 | -0.79% |
| 2026-07-10 | 14.98 | 15.26 | 14.94 | 15.11 | 2,662,395 | +0.60% |
| 2026-07-09 | 15.03 | 15.08 | 14.835 | 15.02 | 3,439,583 | +4.09% |
| 2026-07-08 | 14.8 | 14.935 | 14.185 | 14.43 | 4,793,892 | -6.30% |
| 2026-07-07 | 16 | 16.24 | 15.27 | 15.4 | 3,541,688 | -5.46% |
| 2026-07-06 | 16.42 | 16.49 | 15.985 | 16.29 | 3,198,546 | +1.24% |
| 2026-07-02 | 16.05 | 16.5 | 15.75 | 16.09 | 5,479,455 | +5.99% |
| 2026-07-01 | 15.2 | 15.81 | 15.14 | 15.18 | 3,164,726 | -0.20% |
| 2026-06-30 | 15.466 | 15.466 | 15 | 15.21 | 3,808,424 | +0.20% |
| 2026-06-29 | 15.42 | 15.44 | 15.03 | 15.18 | 2,822,112 | -2.25% |
| 2026-06-26 | 15.51 | 15.87 | 15.46 | 15.53 | 3,741,199 | +2.71% |
| 2026-06-25 | 15.15 | 15.385 | 14.78 | 15.12 | 3,545,009 | +3.63% |
| 2026-06-24 | 14.5 | 14.92 | 14.455 | 14.59 | 4,251,725 | -5.32% |
| 2026-06-23 | 15.4 | 15.835 | 15.38 | 15.41 | 3,427,181 | -4.52% |
| 2026-06-22 | 16.13 | 16.295 | 15.95 | 16.14 | 3,291,069 | -5.11% |
| 2026-06-18 | 17.28 | 17.645 | 16.71 | 17.01 | 6,909,058 | -0.53% |
| 2026-06-17 | 17.85 | 18.175 | 17.07 | 17.1 | 5,804,904 | -3.82% |
| 2026-06-16 | 17.59 | 17.915 | 17.52 | 17.78 | 2,991,422 | +1.48% |
| 2026-06-15 | 17.52 | 17.85 | 17.33 | 17.52 | 5,479,394 | +10.47% |
| 2026-06-12 | 15.665 | 16.02 | 15.48 | 15.86 | 4,459,806 | +4.27% |
| 2026-06-11 | 14.48 | 15.325 | 14.325 | 15.21 | 5,059,833 | +5.48% |
| 2026-06-10 | 14.4 | 14.835 | 14.375 | 14.42 | 7,236,663 | -3.99% |
| 2026-06-09 | 15.46 | 15.51 | 14.48 | 15.02 | 4,575,408 | -2.09% |
| 2026-06-08 | 15.56 | 15.69 | 15.28 | 15.34 | 3,614,941 | -2.36% |
| 2026-06-05 | 16.62 | 16.65 | 15.64 | 15.71 | 6,446,346 | -9.24% |
| 2026-06-04 | 17.47 | 17.64 | 17.092 | 17.31 | 2,006,748 | +1.11% |
| 2026-06-03 | 17.36 | 17.41 | 17.045 | 17.12 | 2,757,182 | -3.11% |
| 2026-06-02 | 17.73 | 17.79 | 17.445 | 17.67 | 2,707,511 | +0.34% |
| 2026-06-01 | 17.48 | 17.681 | 17.055 | 17.61 | 5,095,726 | -3.61% |
| 2026-05-29 | 18.49 | 18.64 | 18.11 | 18.27 | 4,628,627 | +0.05% |
| 2026-05-28 | 17.39 | 18.545 | 17.26 | 18.26 | 5,706,909 | +3.99% |
| 2026-05-27 | 17.53 | 17.795 | 17.53 | 17.56 | 4,148,678 | -2.61% |
| 2026-05-26 | 17.76 | 18.14 | 17.57 | 18.03 | 4,378,916 | +7.58% |
| 2026-05-22 | 17.04 | 17.06 | 16.54 | 16.76 | 2,822,105 | -2.50% |
| 2026-05-21 | 16.95 | 17.475 | 16.775 | 17.19 | 3,619,765 | -1.38% |
| 2026-05-20 | 17.03 | 17.515 | 16.565 | 17.43 | 7,605,735 | +6.48% |
| 2026-05-19 | 16.33 | 16.54 | 15.97 | 16.37 | 6,139,411 | -0.49% |
| 2026-05-18 | 16.14 | 16.788 | 15.9 | 16.45 | 5,964,700 | +4.71% |
| 2026-05-15 | 16.17 | 16.18 | 15.655 | 15.71 | 4,478,380 | -9.56% |
| 2026-05-14 | 17.57 | 17.57 | 17.225 | 17.37 | 3,329,949 | -1.03% |
| 2026-05-13 | 17.48 | 17.59 | 17.205 | 17.55 | 3,670,519 | -2.06% |