HMY
Harmony Gold Sp ADR (HMY)
NYSE
$16.25+$0.42 (+2.65%)
Price as of Oct 23, 2026 7:57 PM EDT
  • $10.2B
    Market Cap
  • -4.94%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -15.95%
    Low Price$15.83
    High Price$18.46
  • 3 Months
    +4.91%
    Low Price$15.11
    High Price$22.91
  • 1 Year
    -4.94%
    Low Price$12.71
    High Price$24.85
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
16.17
16.26
15.61
15.83
-2.34%
1,926,905
10/22/2026
16.40
16.44
16.10
16.21
-3.80%
4,588,085
10/21/2026
17.11
17.18
16.64
16.85
+0.78%
2,866,136
10/20/2026
16.55
17.00
16.42
16.72
-0.06%
2,563,666
10/19/2026
16.98
17.06
16.69
16.73
-2.28%
2,339,015
10/16/2026
17.15
17.50
16.93
17.12
+0.82%
2,793,146
10/15/2026
16.79
16.99
16.56
16.98
+4.24%
2,611,211
10/14/2026
16.32
16.47
16.06
16.29
-2.51%
3,442,869
10/13/2026
16.90
17.02
16.57
16.71
+0.18%
2,951,433
10/12/2026
16.69
16.81
16.56
16.68
-1.18%
2,065,731
10/09/2026
16.74
17.05
16.69
16.88
+3.01%
3,628,710
10/09/2026
$0.45 Dividend
10/08/2026
16.01
16.44
15.98
16.39
+2.12%
3,648,419
10/07/2026
15.80
16.20
15.66
16.05
-4.79%
4,612,526
10/06/2026
16.66
16.99
16.48
16.85
+0.12%
3,110,568
10/05/2026
16.73
16.93
16.43
16.83
-0.46%
4,234,899
10/02/2026
17.10
17.17
16.69
16.91
-0.80%
3,046,704
10/01/2026
17.19
17.24
16.91
17.05
-1.13%
3,026,289
09/30/2026
17.62
17.65
17.23
17.24
-1.45%
3,536,776
09/29/2026
17.35
17.53
17.25
17.50
+1.35%
3,380,114
09/28/2026
17.38
17.59
17.13
17.26
-6.48%
3,738,132
09/25/2026
18.34
18.50
18.11
18.46
+2.26%
2,389,968
09/24/2026
18.04
18.12
17.73
18.05
-0.96%
2,067,966
09/23/2026
18.56
18.59
18.08
18.23
-5.50%
3,512,283
09/22/2026
18.63
19.41
18.55
19.29
+4.32%
5,671,881
09/21/2026
19.35
19.39
18.47
18.49
-4.62%
7,084,716
09/18/2026
19.34
19.40
19.09
19.38
-0.30%
10,351,403
09/17/2026
19.61
19.67
19.12
19.44
+3.95%
3,668,212
09/16/2026
19.31
19.31
18.38
18.70
-1.64%
4,085,268
09/15/2026
19.09
19.16
18.73
19.01
-0.46%
2,342,944
09/14/2026
19.13
19.28
18.77
19.10
-4.89%
3,900,172
09/11/2026
20.41
20.53
19.99
20.08
+2.23%
2,796,982
09/10/2026
19.66
19.98
19.55
19.65
-2.93%
2,955,876
09/09/2026
20.13
20.51
20.01
20.24
+2.82%
3,998,817
09/08/2026
19.74
20.00
19.63
19.68
-0.20%
2,369,360
09/04/2026
19.67
20.00
19.63
19.72
-2.36%
3,223,849
09/03/2026
20.01
20.27
19.78
20.20
+6.74%
4,235,976
09/02/2026
19.01
19.31
18.77
18.93
+1.14%
5,148,263
09/01/2026
18.59
19.28
18.51
18.71
-2.14%
4,109,325
08/31/2026
19.42
19.43
18.86
19.12
-2.87%
5,716,139
08/28/2026
20.34
20.49
19.42
19.68
-3.80%
5,934,338
08/27/2026
20.14
20.96
19.95
20.46
-6.24%
7,885,729
08/26/2026
21.79
22.05
21.75
21.83
-2.27%
4,017,306
08/25/2026
21.81
22.39
21.72
22.33
+0.61%
4,053,190
08/24/2026
22.92
23.05
21.92
22.20
-3.10%
4,318,996
08/21/2026
22.85
23.01
22.62
22.91
+6.90%
5,117,302
08/20/2026
20.47
21.46
20.46
21.43
+4.41%
3,570,761
08/19/2026
20.07
20.59
19.95
20.52
+9.39%
4,095,765
08/18/2026
19.06
19.31
18.75
18.76
-3.74%
1,882,879
08/17/2026
19.30
19.68
19.17
19.49
+3.03%
2,250,774
08/14/2026
18.86
19.03
18.75
18.92
+0.93%
2,384,686
08/13/2026
18.74
18.97
18.66
18.74
-3.02%
2,690,236
08/12/2026
19.66
19.67
19.13
19.32
+1.79%
2,272,953
08/11/2026
18.93
19.10
18.70
18.98
-1.96%
3,297,779
08/10/2026
18.94
19.46
18.59
19.36
+1.02%
2,097,677
08/07/2026
19.47
19.60
18.88
19.17
+9.14%
5,496,767
08/06/2026
17.27
17.74
17.24
17.56
-0.17%
2,315,345
08/05/2026
17.59
17.90
17.46
17.59
+7.11%
3,821,912
08/04/2026
16.59
16.72
16.39
16.42
+2.49%
2,515,542
08/03/2026
15.56
16.05
15.45
16.03
+4.57%
2,535,806
07/31/2026
15.38
15.50
14.93
15.33
-2.48%
1,919,905
07/30/2026
15.44
15.73
15.14
15.71
+3.99%
2,452,591
07/29/2026
15.08
15.62
14.80
15.11
0.00%
3,525,217
07/28/2026
15.13
15.36
14.93
15.11
-2.14%
1,634,481
07/27/2026
15.48
15.60
15.11
15.44
0.00%
1,945,766
07/24/2026
15.41
15.70
15.26
15.44
+2.45%
2,827,559
07/23/2026
14.97
15.20
14.85
15.07
-2.46%
3,077,443
07/22/2026
15.39
15.72
15.35
15.45
+3.59%
2,394,815
07/21/2026
14.56
14.97
14.40
14.92
+6.98%
3,327,436
07/20/2026
14.13
14.23
13.89
13.94
-2.18%
2,817,900
07/17/2026
14.00
14.37
13.91
14.26
-0.88%
2,445,248
07/16/2026
14.58
14.62
14.32
14.38
-2.44%
3,080,049
07/15/2026
14.80
14.95
14.48
14.74
-0.59%
2,372,830
07/14/2026
15.00
15.15
14.71
14.83
+1.67%
2,834,797
07/13/2026
14.59
14.72
14.38
14.59
-0.79%
3,717,033
07/10/2026
14.58
14.85
14.54
14.70
+0.60%
2,662,395
07/09/2026
14.62
14.67
14.44
14.62
+4.09%
3,439,583
07/08/2026
14.40
14.53
13.80
14.04
-6.30%
4,793,892
07/07/2026
15.57
15.80
14.86
14.98
-5.46%
3,541,688
07/06/2026
15.98
16.05
15.55
15.85
+1.24%
3,198,546
07/02/2026
15.62
16.06
15.33
15.66
+5.99%
5,479,455
07/01/2026
14.79
15.38
14.73
14.77
-0.20%
3,164,726
06/30/2026
15.05
15.05
14.60
14.80
+0.20%
3,808,424
06/29/2026
15.00
15.02
14.62
14.77
-2.25%
2,822,112
06/26/2026
15.09
15.44
15.04
15.11
+2.71%
3,741,199
06/25/2026
14.74
14.97
14.38
14.71
+3.63%
3,545,009
06/24/2026
14.11
14.52
14.07
14.20
-5.32%
4,251,725
06/23/2026
14.98
15.41
14.97
14.99
-4.52%
3,427,181
06/22/2026
15.70
15.86
15.52
15.70
-5.11%
3,291,069
06/18/2026
16.81
17.17
16.26
16.55
-0.53%
6,909,058
06/17/2026
17.37
17.68
16.61
16.64
-3.82%
5,804,823
06/16/2026
17.12
17.43
17.05
17.30
+1.48%
2,991,422
06/15/2026
17.05
17.37
16.86
17.05
+10.47%
5,479,174
06/12/2026
15.24
15.59
15.06
15.43
+4.27%
4,459,806
06/11/2026
14.09
14.91
13.94
14.80
+5.48%
5,059,833
06/10/2026
14.01
14.44
13.99
14.03
-3.99%
7,236,563
06/09/2026
15.04
15.09
14.09
14.62
-2.09%
4,575,408
06/08/2026
15.14
15.27
14.87
14.93
-2.36%
3,614,931
06/05/2026
16.17
16.20
15.22
15.29
-9.24%
6,446,346
06/04/2026
17.00
17.16
16.63
16.84
+1.11%
2,006,748