$1.00 +0.05 (%) Harmony Gold Mining Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMY historical data

Date Open High Low Close Volume
7/31/20151.001.030.971.001,104,878
7/30/20151.011.030.940.952,419,570
7/29/20151.031.081.011.061,396,030
7/28/20151.031.041.021.021,232,156
7/27/20151.051.091.031.042,671,574
7/24/20150.971.090.961.085,599,110
7/23/20151.081.081.001.014,720,121
7/22/20151.051.071.021.052,183,010
7/21/20151.051.101.021.062,073,638
7/20/20151.061.080.980.984,428,023
7/17/20151.141.171.131.132,618,709
7/16/20151.141.171.141.161,042,942
7/15/20151.191.251.181.201,547,739
7/14/20151.181.231.151.201,194,925
7/13/20151.151.211.141.201,410,851
7/10/20151.181.201.171.182,940,155
7/9/20151.231.251.201.212,409,765
7/8/20151.261.291.241.253,035,247
7/7/20151.281.321.251.292,594,226
7/6/20151.261.361.241.341,774,920
7/2/20151.311.331.261.293,685,197
7/1/20151.331.341.311.322,204,727
6/30/20151.351.361.321.345,413,634
6/29/20151.411.441.401.411,043,242
6/26/20151.381.411.371.381,584,731
6/25/20151.361.381.341.381,336,633
6/24/20151.311.351.311.341,090,804
6/23/20151.331.351.311.312,843,661
6/22/20151.381.421.371.412,032,589
6/19/20151.451.481.421.468,369,139
6/18/20151.441.501.421.492,572,354
6/17/20151.351.411.341.401,941,021
6/16/20151.351.361.331.362,233,436
6/15/20151.341.371.321.351,855,839
6/12/20151.381.391.341.351,160,011
6/11/20151.391.411.361.361,253,898
6/10/20151.441.441.401.411,442,723
6/9/20151.401.441.371.381,985,908
6/8/20151.361.361.331.341,024,023
6/5/20151.361.371.341.341,857,850
6/4/20151.411.431.371.381,899,798
6/3/20151.451.471.431.431,356,464
6/2/20151.471.491.441.481,263,772
6/1/20151.481.511.441.441,069,092
5/29/20151.491.541.481.481,160,077
5/28/20151.411.441.401.412,271,525
5/27/20151.471.481.411.412,639,186
5/26/20151.491.501.451.483,381,255
5/22/20151.541.591.541.541,864,828
5/21/20151.571.571.531.542,940,385
5/20/20151.561.581.551.562,537,132
5/19/20151.571.611.551.564,158,462
5/18/20151.701.701.631.641,551,697
5/15/20151.641.721.631.674,553,575
5/14/20151.811.821.661.673,820,592
5/13/20151.891.901.781.823,236,665
5/12/20151.781.871.771.852,295,034
5/11/20151.771.821.741.792,161,221
5/8/20151.771.821.761.81971,377
5/7/20151.771.801.731.783,415,670
5/6/20151.951.971.871.882,050,380
5/5/20151.992.021.911.941,330,923
5/4/20151.982.001.931.971,260,558
5/1/20151.911.951.891.941,104,711
4/30/20151.961.991.891.943,261,686
4/29/20152.062.092.002.062,348,366
4/28/20152.022.112.012.072,364,983
4/27/20151.942.011.921.971,892,859
4/24/20151.961.971.881.902,473,287
4/23/20151.912.001.911.981,472,060
4/22/20152.032.031.911.912,081,136
4/21/20151.962.061.952.052,411,192
4/20/20151.941.961.911.951,721,795
4/17/20151.951.971.881.932,067,395
4/16/20152.022.031.921.932,399,669
4/15/20151.951.991.921.992,099,390
4/14/20151.881.921.851.891,879,189
4/13/20151.861.901.811.851,948,810
4/10/20151.891.921.851.921,804,838
4/9/20151.861.881.771.811,862,329
4/8/20151.981.991.891.921,350,329
4/7/20152.012.041.981.991,468,771
4/6/20152.012.011.951.991,443,601
4/2/20151.961.981.901.932,193,240
4/1/20151.791.991.761.993,489,596
3/31/20151.751.811.711.744,082,864
3/30/20151.751.781.711.721,955,867
3/27/20151.851.871.791.802,358,151
3/26/20151.992.001.871.884,125,771
3/25/20151.961.981.891.892,172,472
3/24/20151.911.951.891.891,300,727
3/23/20151.911.961.911.932,731,052
3/20/20151.882.001.881.938,157,578
3/19/20151.831.881.811.832,827,273
3/18/20151.731.841.691.846,164,046
3/17/20151.731.771.701.732,960,050
3/16/20151.681.801.671.764,615,604
3/13/20151.731.751.671.692,273,697
3/12/20151.831.831.731.751,993,802
3/11/20151.771.831.721.832,626,589
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!