Harmony Gold Mining Co Ltd (HAM1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:27PM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 8.52 | 8.62 | 8.52 | 8.60 | 8.60 | 900 |
| 24 May 2024 | 8.44 | 8.60 | 8.44 | 8.52 | 8.52 | 1,500 |
| 23 May 2024 | 8.78 | 8.86 | 8.52 | 8.52 | 8.52 | 125 |
| 22 May 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 400 |
| 21 May 2024 | 9.16 | 9.24 | 9.04 | 9.24 | 9.24 | - |
| 20 May 2024 | 9.10 | 9.34 | 9.10 | 9.10 | 9.10 | 226 |
| 17 May 2024 | 8.56 | 8.94 | 8.52 | 8.94 | 8.94 | 700 |
| 16 May 2024 | 8.58 | 8.70 | 8.54 | 8.54 | 8.54 | - |
| 15 May 2024 | 8.52 | 8.84 | 8.42 | 8.54 | 8.54 | 3,350 |
| 14 May 2024 | 8.46 | 8.64 | 8.38 | 8.64 | 8.64 | 100 |
| 13 May 2024 | 8.56 | 8.56 | 8.30 | 8.30 | 8.30 | 3,850 |
| 10 May 2024 | 8.48 | 8.92 | 8.48 | 8.68 | 8.68 | 6,700 |
| 09 May 2024 | 8.24 | 8.30 | 8.14 | 8.30 | 8.30 | - |
| 08 May 2024 | 8.14 | 8.30 | 8.02 | 8.30 | 8.30 | 2,500 |
| 07 May 2024 | 8.26 | 8.26 | 7.92 | 8.08 | 8.08 | 65 |
| 06 May 2024 | 7.98 | 8.30 | 7.98 | 8.30 | 8.30 | - |
| 03 May 2024 | 7.84 | 7.84 | 7.78 | 7.80 | 7.80 | - |
| 02 May 2024 | 8.00 | 8.14 | 7.90 | 7.90 | 7.90 | - |
| 30 Apr 2024 | 8.46 | 8.46 | 8.20 | 8.20 | 8.20 | 820 |
| 29 Apr 2024 | 8.26 | 8.44 | 8.26 | 8.44 | 8.44 | - |
| 26 Apr 2024 | 8.42 | 8.50 | 8.34 | 8.34 | 8.34 | 12,000 |
| 25 Apr 2024 | 8.10 | 8.30 | 8.06 | 8.30 | 8.30 | 1,300 |
| 24 Apr 2024 | 8.18 | 8.18 | 7.96 | 8.02 | 8.02 | 1,750 |
| 23 Apr 2024 | 8.12 | 8.12 | 7.66 | 7.82 | 7.82 | 3,680 |
| 22 Apr 2024 | 8.52 | 8.68 | 8.00 | 8.08 | 8.08 | 1,250 |
| 19 Apr 2024 | 8.50 | 8.54 | 8.46 | 8.54 | 8.54 | - |
| 18 Apr 2024 | 8.48 | 8.54 | 8.44 | 8.54 | 8.54 | 1,000 |
| 17 Apr 2024 | 8.32 | 8.58 | 8.26 | 8.58 | 8.58 | 1,170 |
| 16 Apr 2024 | 8.52 | 8.52 | 8.14 | 8.14 | 8.14 | 1,985 |
| 15 Apr 2024 | 8.60 | 8.92 | 8.48 | 8.48 | 8.48 | 125 |
| 12 Apr 2024 | 8.66 | 9.10 | 8.64 | 9.10 | 9.10 | 18,954 |
| 11 Apr 2024 | 8.24 | 8.46 | 8.24 | 8.46 | 8.46 | 2,180 |
| 10 Apr 2024 | 8.20 | 8.38 | 8.10 | 8.20 | 8.20 | 5,640 |
| 10 Apr 2024 | 1.47 Dividend | |||||
| 09 Apr 2024 | 8.20 | 8.68 | 8.20 | 8.46 | 6.99 | 2,400 |
| 08 Apr 2024 | 8.20 | 8.34 | 8.10 | 8.10 | 6.69 | 5,675 |
| 05 Apr 2024 | 7.88 | 8.10 | 7.88 | 8.08 | 6.68 | 3,875 |
| 04 Apr 2024 | 7.86 | 8.04 | 7.78 | 8.00 | 6.61 | 8,215 |
| 03 Apr 2024 | 7.78 | 7.96 | 7.78 | 7.96 | 6.58 | 3,010 |
| 02 Apr 2024 | 7.52 | 8.02 | 7.52 | 7.68 | 6.35 | 9,030 |
| 28 Mar 2024 | 7.44 | 7.72 | 7.40 | 7.52 | 6.21 | 6,200 |
| 27 Mar 2024 | 7.18 | 7.40 | 7.18 | 7.32 | 6.05 | 2,800 |
| 26 Mar 2024 | 7.16 | 7.30 | 7.16 | 7.30 | 6.03 | 5,000 |
| 25 Mar 2024 | 6.98 | 7.36 | 6.98 | 7.32 | 6.05 | 1,000 |
| 22 Mar 2024 | 7.14 | 7.16 | 7.04 | 7.12 | 5.88 | 600 |
| 21 Mar 2024 | 7.34 | 7.48 | 7.12 | 7.14 | 5.90 | 4,400 |
| 20 Mar 2024 | 6.76 | 7.12 | 6.76 | 7.06 | 5.83 | 5,000 |
| 19 Mar 2024 | 6.82 | 6.82 | 6.74 | 6.74 | 5.57 | - |
| 18 Mar 2024 | 6.86 | 6.96 | 6.82 | 6.88 | 5.68 | 6,300 |
| 15 Mar 2024 | 7.08 | 7.08 | 6.98 | 6.98 | 5.77 | - |
| 14 Mar 2024 | 7.08 | 7.16 | 6.96 | 6.96 | 5.75 | 15,210 |
| 13 Mar 2024 | 6.86 | 7.20 | 6.86 | 7.12 | 5.88 | 5,000 |
| 12 Mar 2024 | 7.12 | 7.16 | 6.88 | 7.02 | 5.80 | 41,688 |
| 11 Mar 2024 | 6.42 | 7.28 | 6.42 | 7.28 | 6.02 | 35,570 |
| 08 Mar 2024 | 6.40 | 6.46 | 6.38 | 6.46 | 5.34 | 5,000 |
| 07 Mar 2024 | 6.40 | 6.48 | 6.38 | 6.38 | 5.27 | 5,450 |
| 06 Mar 2024 | 6.24 | 6.50 | 6.12 | 6.50 | 5.37 | 8,074 |
| 05 Mar 2024 | 6.12 | 6.32 | 6.08 | 6.26 | 5.17 | 7,672 |
| 04 Mar 2024 | 5.58 | 6.06 | 5.58 | 6.06 | 5.01 | 46,898 |
| 01 Mar 2024 | 5.26 | 5.42 | 5.22 | 5.26 | 4.35 | - |
| 29 Feb 2024 | 5.12 | 5.30 | 5.10 | 5.28 | 4.36 | 11,039 |
| 28 Feb 2024 | 5.14 | 5.24 | 5.08 | 5.10 | 4.21 | 900 |
| 27 Feb 2024 | 5.12 | 5.22 | 5.08 | 5.18 | 4.28 | - |
| 26 Feb 2024 | 5.16 | 5.20 | 5.04 | 5.04 | 4.16 | - |
| 23 Feb 2024 | 5.16 | 5.28 | 5.06 | 5.24 | 4.33 | 2,550 |
| 22 Feb 2024 | 5.16 | 5.48 | 5.16 | 5.20 | 4.30 | - |
| 21 Feb 2024 | 5.16 | 5.22 | 5.10 | 5.10 | 4.21 | - |
| 20 Feb 2024 | 5.16 | 5.26 | 5.16 | 5.22 | 4.31 | - |
| 19 Feb 2024 | 5.26 | 5.28 | 5.18 | 5.20 | 4.30 | 375 |
| 16 Feb 2024 | 5.20 | 5.26 | 5.18 | 5.18 | 4.28 | 440 |
| 15 Feb 2024 | 5.12 | 5.24 | 5.10 | 5.24 | 4.33 | - |
| 14 Feb 2024 | 5.20 | 5.20 | 5.02 | 5.06 | 4.18 | - |
| 13 Feb 2024 | 5.50 | 5.54 | 5.50 | 5.52 | 4.56 | - |
| 12 Feb 2024 | 5.36 | 5.50 | 5.36 | 5.38 | 4.45 | - |
| 09 Feb 2024 | 5.50 | 5.52 | 5.34 | 5.34 | 4.41 | 9,000 |
| 08 Feb 2024 | 5.64 | 5.64 | 5.54 | 5.54 | 4.58 | - |
| 07 Feb 2024 | 5.62 | 5.68 | 5.62 | 5.66 | 4.68 | - |
| 06 Feb 2024 | 5.76 | 5.76 | 5.66 | 5.66 | 4.68 | - |
| 05 Feb 2024 | 5.88 | 5.88 | 5.68 | 5.78 | 4.78 | 2,006 |
| 02 Feb 2024 | 6.04 | 6.04 | 5.80 | 5.82 | 4.81 | - |
| 01 Feb 2024 | 5.70 | 5.82 | 5.70 | 5.82 | 4.81 | - |
| 31 Jan 2024 | 5.54 | 5.66 | 5.54 | 5.66 | 4.68 | - |
| 30 Jan 2024 | 5.74 | 5.86 | 5.56 | 5.60 | 4.63 | 1,700 |
| 29 Jan 2024 | 5.80 | 6.00 | 5.70 | 5.70 | 4.71 | 8,100 |
| 26 Jan 2024 | 5.66 | 5.88 | 5.66 | 5.82 | 4.81 | 2,000 |
| 25 Jan 2024 | 5.22 | 5.80 | 5.22 | 5.80 | 4.79 | 7,000 |
| 24 Jan 2024 | 5.24 | 5.56 | 5.24 | 5.56 | 4.59 | 4,000 |
| 23 Jan 2024 | 5.16 | 5.22 | 5.16 | 5.22 | 4.31 | - |
| 22 Jan 2024 | 5.10 | 5.10 | 5.08 | 5.10 | 4.21 | - |
| 19 Jan 2024 | 5.04 | 5.14 | 5.04 | 5.10 | 4.21 | - |
| 18 Jan 2024 | 5.06 | 5.18 | 5.00 | 5.00 | 4.13 | 57 |
| 17 Jan 2024 | 5.14 | 5.14 | 5.00 | 5.00 | 4.13 | - |
| 16 Jan 2024 | 5.34 | 5.34 | 5.24 | 5.24 | 4.33 | - |
| 15 Jan 2024 | 5.38 | 5.40 | 5.38 | 5.40 | 4.46 | - |
| 12 Jan 2024 | 5.12 | 5.56 | 5.12 | 5.36 | 4.43 | 2,500 |
| 11 Jan 2024 | 5.12 | 5.30 | 5.10 | 5.10 | 4.21 | 2,300 |
| 10 Jan 2024 | 5.20 | 5.22 | 5.10 | 5.10 | 4.21 | - |
| 09 Jan 2024 | 5.34 | 5.34 | 5.30 | 5.30 | 4.38 | - |
| 08 Jan 2024 | 5.34 | 5.34 | 5.22 | 5.24 | 4.33 | - |
| 05 Jan 2024 | 5.46 | 5.46 | 5.40 | 5.42 | 4.48 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.