HMY
Harmony Gold Sp ADR (HMY)
NYSE
$14.89-$0.22 (-1.46%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $9.4B
    Market Cap
  • 5.90%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +4.79%
    Low Price$14.43
    High Price$17.78
  • 3 Months
    -7.07%
    Low Price$14.42
    High Price$18.67
  • 1 Year
    +5.90%
    Low Price$12.61
    High Price$26.04
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
14.98
15.26
14.94
15.11
+0.60%
2,662,395
07/09/2026
15.03
15.08
14.84
15.02
+4.09%
3,439,583
07/08/2026
14.80
14.94
14.19
14.43
-6.30%
4,793,892
07/07/2026
16.00
16.24
15.27
15.40
-5.46%
3,541,688
07/06/2026
16.42
16.49
15.99
16.29
+1.24%
3,198,546
07/02/2026
16.05
16.50
15.75
16.09
+5.99%
5,479,455
07/01/2026
15.20
15.81
15.14
15.18
-0.20%
3,164,726
06/30/2026
15.47
15.47
15.00
15.21
+0.20%
3,808,424
06/29/2026
15.42
15.44
15.03
15.18
-2.25%
2,822,112
06/26/2026
15.51
15.87
15.46
15.53
+2.71%
3,741,199
06/25/2026
15.15
15.39
14.78
15.12
+3.63%
3,545,009
06/24/2026
14.50
14.92
14.46
14.59
-5.32%
4,251,725
06/23/2026
15.40
15.84
15.38
15.41
-4.52%
3,427,181
06/22/2026
16.13
16.30
15.95
16.14
-5.11%
3,291,069
06/18/2026
17.28
17.65
16.71
17.01
-0.53%
6,909,058
06/17/2026
17.85
18.18
17.07
17.10
-3.82%
5,804,823
06/16/2026
17.59
17.92
17.52
17.78
+1.48%
2,991,422
06/15/2026
17.52
17.85
17.33
17.52
+10.47%
5,479,174
06/12/2026
15.67
16.02
15.48
15.86
+4.27%
4,459,806
06/11/2026
14.48
15.33
14.33
15.21
+5.48%
5,059,833
06/10/2026
14.40
14.84
14.38
14.42
-3.99%
7,236,563
06/09/2026
15.46
15.51
14.48
15.02
-2.09%
4,575,408
06/08/2026
15.56
15.69
15.28
15.34
-2.36%
3,614,931
06/05/2026
16.62
16.65
15.64
15.71
-9.24%
6,446,346
06/04/2026
17.47
17.64
17.09
17.31
+1.11%
2,006,748
06/03/2026
17.36
17.41
17.05
17.12
-3.11%
2,757,115
06/02/2026
17.73
17.79
17.45
17.67
+0.34%
2,707,511
06/01/2026
17.48
17.68
17.06
17.61
-3.61%
5,095,616
05/29/2026
18.49
18.64
18.11
18.27
+0.05%
4,628,627
05/28/2026
17.39
18.55
17.26
18.26
+3.99%
5,706,909
05/27/2026
17.53
17.80
17.53
17.56
-2.61%
4,148,678
05/26/2026
17.76
18.14
17.57
18.03
+7.58%
4,378,916
05/22/2026
17.04
17.06
16.54
16.76
-2.50%
2,822,105
05/21/2026
16.95
17.48
16.78
17.19
-1.38%
3,617,233
05/20/2026
17.03
17.52
16.57
17.43
+6.48%
7,605,735
05/19/2026
16.33
16.54
15.97
16.37
-0.49%
6,139,411
05/18/2026
16.14
16.79
15.90
16.45
+4.71%
5,964,503
05/15/2026
16.17
16.18
15.66
15.71
-9.56%
4,478,380
05/14/2026
17.57
17.57
17.23
17.37
-1.03%
3,329,949
05/13/2026
17.48
17.59
17.21
17.55
-2.06%
3,670,519
05/12/2026
17.58
18.08
17.15
17.92
-1.16%
4,257,903
05/11/2026
17.96
18.41
17.93
18.13
+1.91%
4,423,472
05/08/2026
17.71
18.09
17.56
17.79
+1.14%
4,385,502
05/07/2026
18.34
18.60
17.54
17.59
+0.34%
8,938,854
05/06/2026
16.99
17.58
16.96
17.53
+12.52%
7,486,521
05/05/2026
15.93
15.99
15.53
15.58
+0.58%
2,995,692
05/04/2026
15.82
15.97
15.42
15.49
-0.77%
5,113,710
05/01/2026
15.76
15.87
15.51
15.61
-1.01%
2,870,560
04/30/2026
15.73
15.88
15.60
15.77
+4.71%
3,755,294
04/29/2026
15.24
15.40
15.01
15.06
-3.95%
4,070,016
04/28/2026
15.96
16.12
15.52
15.68
-4.74%
5,452,127
04/27/2026
16.62
16.66
16.32
16.46
-1.85%
2,340,139
04/24/2026
16.48
16.83
16.26
16.77
+3.45%
3,745,324
04/24/2026
$0.32 Dividend
04/23/2026
16.52
16.65
15.84
16.21
-3.33%
5,868,403
04/22/2026
17.22
17.32
16.71
16.77
-0.87%
4,972,503
04/21/2026
17.53
17.58
16.90
16.92
-5.94%
8,165,694
04/20/2026
17.90
18.11
17.72
17.99
-1.77%
5,816,812
04/17/2026
18.07
18.95
17.98
18.31
+6.62%
8,042,475
04/16/2026
17.44
17.58
17.15
17.17
+3.86%
6,166,595
04/15/2026
17.05
17.22
16.52
16.53
-1.29%
7,577,946
04/14/2026
16.39
16.78
16.27
16.75
+3.20%
6,500,699
04/13/2026
16.08
16.32
15.93
16.23
-0.18%
3,009,322
04/10/2026
16.44
16.59
16.13
16.26
-0.84%
3,629,330
04/09/2026
16.46
16.72
16.12
16.40
+0.91%
6,228,037
04/08/2026
17.40
17.45
16.08
16.25
+4.61%
6,289,798
04/07/2026
15.50
15.56
14.97
15.53
-0.56%
4,715,010
04/06/2026
15.64
15.87
15.48
15.62
-1.06%
2,174,389
04/02/2026
14.91
16.01
14.87
15.79
-0.37%
4,185,549
04/01/2026
15.88
16.34
15.65
15.85
+5.14%
8,688,303
03/31/2026
14.57
15.09
14.52
15.07
+8.55%
6,555,378
03/30/2026
14.40
14.40
13.76
13.89
-1.26%
3,631,239
03/27/2026
13.64
14.28
13.58
14.06
+2.87%
5,362,994
03/26/2026
13.75
14.25
13.65
13.67
-4.19%
4,579,707
03/25/2026
14.65
14.69
14.04
14.27
+4.98%
6,872,883
03/24/2026
13.36
13.74
13.17
13.59
-1.56%
4,313,571
03/23/2026
13.65
14.08
13.47
13.81
+5.71%
7,992,907
03/20/2026
13.73
13.90
12.95
13.06
-2.42%
12,947,449
03/19/2026
12.81
13.48
12.78
13.39
-6.25%
7,466,941
03/18/2026
14.37
14.67
14.12
14.28
-8.25%
5,775,932
03/17/2026
15.64
15.90
15.42
15.56
+3.73%
7,120,800
03/16/2026
14.86
15.16
14.67
15.01
+1.12%
4,282,122
03/13/2026
15.47
15.47
14.72
14.84
-5.26%
5,954,472
03/12/2026
16.34
16.34
15.63
15.66
-5.33%
4,935,784
03/11/2026
16.54
16.66
15.99
16.54
-10.98%
8,449,499
03/10/2026
18.94
19.03
18.53
18.58
-0.26%
4,396,976
03/09/2026
18.14
18.67
17.56
18.63
-3.01%
4,587,755
03/06/2026
18.68
19.37
18.43
19.21
+0.20%
4,027,431
03/05/2026
19.65
19.73
18.81
19.17
-3.55%
4,505,690
03/04/2026
20.47
20.56
19.65
19.88
-1.65%
2,856,756
03/03/2026
20.38
20.49
19.33
20.21
-8.56%
5,763,550
03/02/2026
22.33
22.50
21.34
22.11
-0.92%
4,327,975
02/27/2026
22.01
22.37
21.75
22.31
+0.89%
3,822,506
02/26/2026
20.87
22.13
20.67
22.12
+4.69%
5,344,378
02/25/2026
21.18
21.51
20.96
21.12
-0.05%
4,057,162
02/24/2026
20.60
21.28
20.56
21.13
-1.24%
3,356,020
02/23/2026
21.02
21.70
21.00
21.40
+4.30%
6,292,387
02/20/2026
19.97
20.54
19.54
20.52
+3.21%
5,836,569
02/19/2026
19.43
19.91
19.36
19.88
+0.60%
3,405,872
02/18/2026
19.59
20.13
19.48
19.76
+1.82%
4,553,409