Advertisement
Harmony Gold Mining Company Limited (HMY.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Follow
At close: 04:58PM ART
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 10,300.00 | 10,425.00 | 9,750.00 | 9,790.00 | 9,790.00 | 19,750 |
| Nov 14, 2024 | 10,375.00 | 10,425.00 | 10,100.00 | 10,250.00 | 10,250.00 | 31,516 |
| Nov 13, 2024 | 10,750.00 | 11,425.00 | 10,400.00 | 10,500.00 | 10,500.00 | 20,806 |
| Nov 12, 2024 | 10,975.00 | 10,975.00 | 10,350.00 | 10,625.00 | 10,625.00 | 30,114 |
| Nov 11, 2024 | 11,800.00 | 11,800.00 | 10,750.00 | 10,950.00 | 10,950.00 | 45,393 |
| Nov 08, 2024 | 12,200.00 | 12,200.00 | 11,425.00 | 11,850.00 | 11,850.00 | 8,543 |
| Nov 07, 2024 | 12,325.00 | 12,325.00 | 12,000.00 | 12,200.00 | 12,200.00 | 13,583 |
| Nov 06, 2024 | 11,900.00 | 12,175.00 | 11,850.00 | 11,950.00 | 11,950.00 | 10,531 |
| Nov 05, 2024 | 12,725.00 | 13,075.00 | 12,550.00 | 12,700.00 | 12,700.00 | 9,091 |
| Nov 04, 2024 | 12,400.00 | 12,725.00 | 12,350.00 | 12,400.00 | 12,400.00 | 3,720 |
| Nov 01, 2024 | 12,550.00 | 12,625.00 | 12,375.00 | 12,475.00 | 12,475.00 | 3,246 |
| Oct 31, 2024 | 12,975.00 | 12,975.00 | 12,250.00 | 12,550.00 | 12,550.00 | 2,913 |
| Oct 30, 2024 | 13,300.00 | 13,300.00 | 12,875.00 | 13,050.00 | 13,050.00 | 5,010 |
| Oct 29, 2024 | 12,875.00 | 13,225.00 | 12,575.00 | 13,150.00 | 13,150.00 | 4,357 |
| Oct 28, 2024 | 12,950.00 | 13,200.00 | 12,875.00 | 12,875.00 | 12,875.00 | 4,499 |
| Oct 25, 2024 | 13,625.00 | 13,625.00 | 13,075.00 | 13,125.00 | 13,125.00 | 3,459 |
| Oct 24, 2024 | 13,700.00 | 13,975.00 | 13,375.00 | 13,600.00 | 13,600.00 | 3,971 |
| Oct 23, 2024 | 14,100.00 | 14,150.00 | 13,550.00 | 13,625.00 | 13,625.00 | 8,126 |
| Oct 22, 2024 | 14,400.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | 27,280 |
| Oct 21, 2024 | 14,300.00 | 14,625.00 | 14,200.00 | 14,375.00 | 14,375.00 | 14,411 |
| Oct 18, 2024 | 13,850.00 | 14,125.00 | 13,600.00 | 14,075.00 | 14,075.00 | 16,671 |
| Oct 17, 2024 | 13,050.00 | 13,900.00 | 13,050.00 | 13,600.00 | 13,600.00 | 44,129 |
| Oct 16, 2024 | 12,200.00 | 12,725.00 | 12,200.00 | 12,625.00 | 12,625.00 | 14,961 |
| Oct 15, 2024 | 11,550.00 | 11,900.00 | 11,550.00 | 11,875.00 | 11,875.00 | 8,323 |
| Oct 14, 2024 | 11,750.00 | 11,750.00 | 11,250.00 | 11,550.00 | 11,550.00 | 6,777 |
| Oct 10, 2024 | 11,350.00 | 11,950.00 | 11,350.00 | 11,800.00 | 11,800.00 | 47,790 |
| Oct 10, 2024 | 0.053492 Dividend | |||||
| Oct 09, 2024 | 11,475.00 | 11,475.00 | 10,975.00 | 11,125.00 | 11,124.95 | 8,643 |
| Oct 08, 2024 | 11,425.00 | 11,425.00 | 11,100.00 | 11,375.00 | 11,374.95 | 12,485 |
| Oct 07, 2024 | 11,800.00 | 11,800.00 | 11,425.00 | 11,475.00 | 11,474.94 | 10,328 |
| Oct 04, 2024 | 12,300.00 | 12,300.00 | 11,850.00 | 12,050.00 | 12,049.94 | 7,674 |
| Oct 03, 2024 | 12,900.00 | 12,900.00 | 12,075.00 | 12,175.00 | 12,174.94 | 13,689 |
| Oct 02, 2024 | 13,550.00 | 13,550.00 | 12,975.00 | 13,100.00 | 13,099.94 | 7,264 |
| Oct 01, 2024 | 13,025.00 | 13,550.00 | 13,025.00 | 13,450.00 | 13,449.94 | 12,566 |
| Sep 30, 2024 | 13,200.00 | 13,225.00 | 12,400.00 | 12,575.00 | 12,574.94 | 7,584 |
| Sep 27, 2024 | 13,300.00 | 13,575.00 | 13,175.00 | 13,250.00 | 13,249.94 | 11,533 |
| Sep 26, 2024 | 13,100.00 | 13,475.00 | 13,075.00 | 13,275.00 | 13,274.94 | 12,579 |
| Sep 25, 2024 | 12,725.00 | 13,150.00 | 12,700.00 | 13,075.00 | 13,074.94 | 7,390 |
| Sep 24, 2024 | 13,300.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,199.94 | 9,848 |
| Sep 23, 2024 | 12,975.00 | 13,275.00 | 12,875.00 | 12,900.00 | 12,899.94 | 9,788 |
| Sep 20, 2024 | 12,300.00 | 12,750.00 | 12,225.00 | 12,675.00 | 12,674.94 | 19,243 |
| Sep 19, 2024 | 12,150.00 | 12,350.00 | 11,850.00 | 12,000.00 | 11,999.94 | 7,714 |
| Sep 18, 2024 | 12,525.00 | 12,850.00 | 12,000.00 | 12,125.00 | 12,124.94 | 10,414 |
| Sep 17, 2024 | 12,125.00 | 12,775.00 | 12,125.00 | 12,550.00 | 12,549.94 | 5,333 |
| Sep 16, 2024 | 12,225.00 | 12,625.00 | 12,200.00 | 12,600.00 | 12,599.94 | 20,030 |
| Sep 13, 2024 | 12,475.00 | 12,475.00 | 12,150.00 | 12,225.00 | 12,224.94 | 8,970 |
| Sep 12, 2024 | 11,250.00 | 12,100.00 | 11,250.00 | 12,050.00 | 12,049.94 | 21,694 |
| Sep 11, 2024 | 11,025.00 | 11,050.00 | 10,500.00 | 11,000.00 | 10,999.95 | 9,592 |
| Sep 10, 2024 | 11,025.00 | 11,025.00 | 10,600.00 | 10,975.00 | 10,974.95 | 6,280 |
| Sep 09, 2024 | 11,200.00 | 11,250.00 | 10,925.00 | 11,075.00 | 11,074.95 | 5,445 |
| Sep 06, 2024 | 11,425.00 | 11,500.00 | 11,025.00 | 11,125.00 | 11,124.95 | 6,268 |
| Sep 05, 2024 | 11,575.00 | 11,675.00 | 11,300.00 | 11,425.00 | 11,424.95 | 8,953 |
| Sep 04, 2024 | 11,975.00 | 12,125.00 | 11,650.00 | 11,725.00 | 11,724.94 | 6,060 |
| Sep 03, 2024 | 12,150.00 | 12,150.00 | 11,850.00 | 11,975.00 | 11,974.94 | 9,236 |
| Sep 02, 2024 | 12,700.00 | 12,700.00 | 12,075.00 | 12,350.00 | 12,349.94 | 6,339 |
| Aug 30, 2024 | 13,100.00 | 13,100.00 | 12,350.00 | 12,575.00 | 12,574.94 | 20,693 |
| Aug 29, 2024 | 13,450.00 | 13,525.00 | 13,300.00 | 13,400.00 | 13,399.94 | 3,055 |
| Aug 28, 2024 | 13,150.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,199.94 | 6,683 |
| Aug 27, 2024 | 13,500.00 | 13,525.00 | 13,150.00 | 13,275.00 | 13,274.94 | 4,768 |
| Aug 26, 2024 | 13,400.00 | 13,475.00 | 13,100.00 | 13,200.00 | 13,199.94 | 4,503 |
| Aug 23, 2024 | 13,500.00 | 13,625.00 | 13,150.00 | 13,350.00 | 13,349.94 | 5,794 |
| Aug 22, 2024 | 14,400.00 | 14,400.00 | 13,500.00 | 13,525.00 | 13,524.93 | 8,391 |
| Aug 21, 2024 | 14,425.00 | 14,475.00 | 14,150.00 | 14,375.00 | 14,374.93 | 8,529 |
| Aug 20, 2024 | 14,150.00 | 14,600.00 | 14,150.00 | 14,450.00 | 14,449.93 | 7,441 |
| Aug 19, 2024 | 13,750.00 | 14,225.00 | 13,750.00 | 14,100.00 | 14,099.93 | 10,594 |
| Aug 16, 2024 | 13,000.00 | 13,750.00 | 13,000.00 | 13,675.00 | 13,674.93 | 6,878 |
| Aug 15, 2024 | 12,700.00 | 13,025.00 | 12,575.00 | 12,950.00 | 12,949.94 | 5,234 |
| Aug 14, 2024 | 12,700.00 | 12,725.00 | 12,425.00 | 12,725.00 | 12,724.94 | 2,858 |
| Aug 13, 2024 | 12,500.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,749.94 | 6,326 |
| Aug 12, 2024 | 12,300.00 | 12,450.00 | 12,150.00 | 12,425.00 | 12,424.94 | 5,681 |
| Aug 09, 2024 | 12,375.00 | 12,450.00 | 12,050.00 | 12,275.00 | 12,274.94 | 2,955 |
| Aug 08, 2024 | 12,025.00 | 12,550.00 | 12,025.00 | 12,300.00 | 12,299.94 | 4,583 |
| Aug 07, 2024 | 12,275.00 | 12,725.00 | 11,875.00 | 12,025.00 | 12,024.94 | 5,543 |
| Aug 06, 2024 | 12,125.00 | 12,425.00 | 12,000.00 | 12,325.00 | 12,324.94 | 4,819 |
| Aug 05, 2024 | 11,800.00 | 12,400.00 | 11,500.00 | 12,000.00 | 11,999.94 | 10,825 |
| Aug 02, 2024 | 12,550.00 | 12,575.00 | 11,925.00 | 12,100.00 | 12,099.94 | 17,830 |
| Aug 01, 2024 | 12,800.00 | 12,925.00 | 12,350.00 | 12,525.00 | 12,524.94 | 10,762 |
| Jul 31, 2024 | 12,025.00 | 12,600.00 | 11,800.00 | 12,550.00 | 12,549.94 | 11,955 |
| Jul 30, 2024 | 11,425.00 | 11,675.00 | 11,300.00 | 11,525.00 | 11,524.94 | 10,633 |
| Jul 29, 2024 | 11,875.00 | 11,875.00 | 11,225.00 | 11,375.00 | 11,374.95 | 7,870 |
| Jul 26, 2024 | 11,600.00 | 11,875.00 | 11,525.00 | 11,650.00 | 11,649.94 | 5,152 |
| Jul 25, 2024 | 11,025.00 | 11,525.00 | 11,025.00 | 11,275.00 | 11,274.95 | 7,588 |
| Jul 24, 2024 | 12,200.00 | 12,400.00 | 11,900.00 | 12,000.00 | 11,999.94 | 9,709 |
| Jul 23, 2024 | 12,125.00 | 12,250.00 | 12,000.00 | 12,150.00 | 12,149.94 | 5,062 |
| Jul 22, 2024 | 12,300.00 | 12,300.00 | 11,900.00 | 12,075.00 | 12,074.94 | 10,447 |
| Jul 19, 2024 | 13,500.00 | 13,500.00 | 12,350.00 | 12,500.00 | 12,499.94 | 12,275 |
| Jul 18, 2024 | 13,675.00 | 13,825.00 | 13,275.00 | 13,425.00 | 13,424.94 | 9,957 |
| Jul 17, 2024 | 14,100.00 | 14,100.00 | 13,625.00 | 13,825.00 | 13,824.93 | 9,738 |
| Jul 16, 2024 | 12,975.00 | 14,250.00 | 12,725.00 | 14,075.00 | 14,074.93 | 27,911 |
| Jul 15, 2024 | 13,500.00 | 13,525.00 | 12,325.00 | 12,400.00 | 12,399.94 | 12,487 |
| Jul 12, 2024 | 13,975.00 | 14,025.00 | 13,250.00 | 13,800.00 | 13,799.93 | 11,178 |
| Jul 11, 2024 | 13,575.00 | 14,275.00 | 13,575.00 | 14,200.00 | 14,199.93 | 10,493 |
| Jul 10, 2024 | 13,400.00 | 13,800.00 | 13,250.00 | 13,475.00 | 13,474.93 | 5,869 |
| Jul 08, 2024 | 13,600.00 | 13,634.00 | 13,109.50 | 13,353.50 | 13,353.44 | 11,783 |
| Jul 05, 2024 | 13,700.00 | 13,849.00 | 13,290.00 | 13,652.00 | 13,651.93 | 12,340 |
| Jul 04, 2024 | 13,476.00 | 14,252.00 | 13,476.00 | 13,829.50 | 13,829.43 | 9,099 |
| Jul 03, 2024 | 13,200.00 | 13,680.00 | 12,921.00 | 13,356.50 | 13,356.44 | 11,095 |
| Jul 02, 2024 | 12,999.00 | 13,360.00 | 12,888.50 | 13,029.50 | 13,029.44 | 10,436 |
| Jul 01, 2024 | 12,500.00 | 13,000.00 | 12,456.00 | 12,967.50 | 12,967.44 | 7,590 |
| Jun 28, 2024 | 12,356.00 | 12,515.50 | 12,201.50 | 12,396.00 | 12,395.94 | 6,254 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.