Harmony Gold Mining Company Limited (HAR.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 16,170.00 | 16,690.00 | 16,074.00 | 16,600.00 | 16,600.00 | 1,964,122 |
| 03 May 2024 | 15,750.00 | 15,974.00 | 15,484.00 | 15,794.00 | 15,794.00 | 1,984,236 |
| 02 May 2024 | 16,200.00 | 16,566.00 | 15,805.00 | 16,050.00 | 16,050.00 | 1,941,899 |
| 30 Apr 2024 | 16,880.00 | 17,047.00 | 16,483.00 | 16,491.00 | 16,491.00 | 1,890,559 |
| 29 Apr 2024 | 16,922.00 | 17,257.00 | 16,748.50 | 17,211.00 | 17,211.00 | 1,312,307 |
| 26 Apr 2024 | 17,221.00 | 17,521.00 | 16,736.00 | 16,823.00 | 16,823.00 | 911,694 |
| 25 Apr 2024 | 16,877.00 | 17,299.00 | 16,610.00 | 17,070.00 | 17,070.00 | 2,053,430 |
| 24 Apr 2024 | 16,729.00 | 16,916.00 | 16,433.00 | 16,869.00 | 16,869.00 | 1,202,719 |
| 23 Apr 2024 | 16,350.00 | 16,660.00 | 15,880.00 | 16,620.00 | 16,620.00 | 2,430,331 |
| 22 Apr 2024 | 17,093.00 | 17,290.00 | 16,213.00 | 16,770.00 | 16,770.00 | 1,552,852 |
| 19 Apr 2024 | 17,690.00 | 17,963.00 | 17,423.00 | 17,615.00 | 17,615.00 | 6,194,093 |
| 18 Apr 2024 | 17,482.00 | 17,697.00 | 17,154.00 | 17,564.00 | 17,564.00 | 3,007,542 |
| 17 Apr 2024 | 17,050.00 | 17,687.00 | 16,833.00 | 17,521.00 | 17,521.00 | 3,033,995 |
| 16 Apr 2024 | 17,320.00 | 17,454.00 | 16,643.00 | 16,999.00 | 16,999.00 | 4,432,318 |
| 15 Apr 2024 | 17,560.00 | 18,040.00 | 17,007.00 | 17,568.00 | 17,568.00 | 5,368,067 |
| 12 Apr 2024 | 17,610.00 | 18,642.00 | 17,512.18 | 18,642.00 | 18,642.00 | 4,676,301 |
| 11 Apr 2024 | 16,700.00 | 17,300.00 | 16,664.00 | 16,879.00 | 16,879.00 | 2,799,323 |
| 10 Apr 2024 | 16,755.00 | 17,143.00 | 16,416.00 | 16,929.00 | 16,929.00 | 4,217,397 |
| 10 Apr 2024 | 147 Dividend | |||||
| 09 Apr 2024 | 17,000.00 | 17,462.00 | 16,752.00 | 17,000.00 | 16,853.00 | 4,401,473 |
| 08 Apr 2024 | 16,600.00 | 17,056.00 | 16,402.00 | 16,881.00 | 16,735.03 | 5,778,813 |
| 05 Apr 2024 | 16,305.00 | 16,686.00 | 16,146.00 | 16,546.00 | 16,402.93 | 3,925,581 |
| 04 Apr 2024 | 16,270.00 | 16,690.00 | 15,998.00 | 16,630.00 | 16,486.20 | 3,397,404 |
| 03 Apr 2024 | 16,030.00 | 16,314.00 | 15,855.00 | 16,278.00 | 16,137.24 | 2,923,612 |
| 02 Apr 2024 | 15,780.00 | 16,289.00 | 15,567.00 | 16,050.00 | 15,911.21 | 4,164,999 |
| 28 Mar 2024 | 15,352.00 | 15,822.00 | 15,085.00 | 15,801.00 | 15,664.37 | 2,487,184 |
| 27 Mar 2024 | 14,950.00 | 15,424.00 | 14,841.00 | 15,315.00 | 15,182.57 | 1,509,301 |
| 26 Mar 2024 | 14,721.00 | 15,389.00 | 14,749.00 | 15,077.00 | 14,946.63 | 1,368,779 |
| 25 Mar 2024 | 14,610.00 | 15,206.00 | 14,531.00 | 14,997.00 | 14,867.32 | 1,336,881 |
| 22 Mar 2024 | 14,880.00 | 14,917.00 | 14,558.00 | 14,829.00 | 14,700.77 | 2,163,577 |
| 20 Mar 2024 | 13,921.00 | 14,805.00 | 14,011.00 | 14,675.00 | 14,548.10 | 5,288,801 |
| 19 Mar 2024 | 14,228.00 | 14,372.00 | 13,907.00 | 14,063.00 | 13,941.40 | 1,680,539 |
| 18 Mar 2024 | 14,150.00 | 14,434.00 | 14,081.00 | 14,400.00 | 14,275.48 | 2,521,580 |
| 15 Mar 2024 | 14,403.00 | 14,576.00 | 14,066.00 | 14,163.00 | 14,040.53 | 4,188,937 |
| 14 Mar 2024 | 14,660.00 | 14,775.00 | 14,275.00 | 14,545.00 | 14,419.23 | 2,708,453 |
| 13 Mar 2024 | 14,225.00 | 14,936.00 | 14,127.00 | 14,766.00 | 14,638.32 | 2,722,803 |
| 12 Mar 2024 | 14,610.00 | 14,735.00 | 14,063.00 | 14,205.00 | 14,082.17 | 3,967,363 |
| 11 Mar 2024 | 13,293.00 | 14,403.00 | 13,283.00 | 14,403.00 | 14,278.46 | 3,031,750 |
| 08 Mar 2024 | 13,400.00 | 13,688.00 | 13,150.00 | 13,342.00 | 13,226.63 | 1,945,735 |
| 07 Mar 2024 | 13,345.00 | 13,474.00 | 13,165.00 | 13,369.00 | 13,253.40 | 2,230,783 |
| 06 Mar 2024 | 12,980.00 | 13,187.00 | 12,655.00 | 13,092.00 | 12,978.79 | 3,993,929 |
| 05 Mar 2024 | 12,899.00 | 13,175.00 | 12,585.00 | 13,067.00 | 12,954.01 | 4,009,418 |
| 04 Mar 2024 | 11,397.00 | 12,182.00 | 11,374.00 | 12,045.00 | 11,940.85 | 4,962,819 |
| 01 Mar 2024 | 11,390.00 | 11,460.00 | 10,899.00 | 11,211.00 | 11,114.06 | 2,475,222 |
| 29 Feb 2024 | 10,830.00 | 11,315.00 | 10,716.00 | 11,253.00 | 11,155.69 | 3,720,738 |
| 28 Feb 2024 | 10,700.00 | 11,036.00 | 10,557.00 | 10,848.00 | 10,754.20 | 1,738,571 |
| 27 Feb 2024 | 10,917.00 | 10,925.00 | 10,716.00 | 10,872.00 | 10,777.99 | 1,249,932 |
| 26 Feb 2024 | 11,100.00 | 10,999.00 | 10,751.00 | 10,900.00 | 10,805.75 | 1,365,789 |
| 23 Feb 2024 | 11,000.00 | 11,300.00 | 10,810.00 | 10,810.00 | 10,716.53 | 1,624,729 |
| 22 Feb 2024 | 10,651.00 | 11,799.00 | 10,625.00 | 11,009.00 | 10,913.80 | 2,305,148 |
| 21 Feb 2024 | 10,710.00 | 10,882.00 | 10,600.00 | 10,655.00 | 10,562.87 | 1,402,606 |
| 20 Feb 2024 | 10,843.00 | 11,015.00 | 10,648.00 | 10,781.00 | 10,687.78 | 1,479,889 |
| 19 Feb 2024 | 10,749.00 | 10,941.00 | 10,668.00 | 10,754.00 | 10,661.01 | 1,234,296 |
| 16 Feb 2024 | 10,770.00 | 10,879.00 | 10,608.00 | 10,703.00 | 10,610.45 | 1,083,572 |
| 15 Feb 2024 | 10,551.00 | 10,886.00 | 10,460.00 | 10,818.00 | 10,724.46 | 1,538,221 |
| 14 Feb 2024 | 10,700.00 | 10,846.00 | 10,351.00 | 10,556.00 | 10,464.72 | 1,797,659 |
| 13 Feb 2024 | 11,405.00 | 11,421.00 | 10,714.00 | 10,747.00 | 10,654.07 | 1,696,814 |
| 12 Feb 2024 | 11,313.00 | 11,408.00 | 11,201.00 | 11,264.00 | 11,166.60 | 1,520,452 |
| 09 Feb 2024 | 11,300.00 | 11,497.00 | 11,250.00 | 11,338.00 | 11,239.96 | 1,518,771 |
| 08 Feb 2024 | 11,466.00 | 11,606.00 | 11,329.00 | 11,367.00 | 11,268.71 | 1,918,282 |
| 07 Feb 2024 | 11,784.00 | 11,727.00 | 11,419.00 | 11,708.00 | 11,606.76 | 1,349,249 |
| 06 Feb 2024 | 12,020.00 | 11,921.00 | 11,549.00 | 11,667.00 | 11,566.11 | 1,632,236 |
| 05 Feb 2024 | 12,010.00 | 12,087.00 | 11,676.00 | 11,872.00 | 11,769.34 | 1,351,961 |
| 02 Feb 2024 | 12,305.00 | 12,516.00 | 11,895.00 | 12,140.00 | 12,035.02 | 3,139,829 |
| 01 Feb 2024 | 11,682.00 | 12,100.00 | 11,588.00 | 12,100.00 | 11,995.37 | 1,513,075 |
| 31 Jan 2024 | 11,598.00 | 11,740.00 | 11,444.00 | 11,740.00 | 11,638.48 | 2,702,302 |
| 30 Jan 2024 | 12,115.00 | 12,250.00 | 11,915.00 | 12,115.00 | 12,010.24 | 1,183,415 |
| 29 Jan 2024 | 11,876.00 | 12,338.00 | 11,858.00 | 11,917.00 | 11,813.95 | 1,400,047 |
| 26 Jan 2024 | 11,936.00 | 12,165.00 | 11,844.00 | 12,105.00 | 12,000.33 | 1,573,860 |
| 25 Jan 2024 | 11,000.00 | 11,962.00 | 11,000.00 | 11,962.00 | 11,858.56 | 2,671,329 |
| 24 Jan 2024 | 10,900.00 | 11,596.00 | 10,925.00 | 11,344.00 | 11,245.91 | 3,201,225 |
| 23 Jan 2024 | 10,855.00 | 10,945.00 | 10,716.00 | 10,900.00 | 10,805.75 | 1,880,352 |
| 22 Jan 2024 | 10,691.00 | 10,837.00 | 10,650.00 | 10,716.00 | 10,623.34 | 1,636,074 |
| 19 Jan 2024 | 10,550.00 | 10,773.00 | 10,498.00 | 10,700.00 | 10,607.48 | 1,805,646 |
| 18 Jan 2024 | 10,613.00 | 10,783.00 | 10,454.00 | 10,550.00 | 10,458.77 | 1,914,913 |
| 17 Jan 2024 | 10,780.00 | 10,764.00 | 10,416.00 | 10,457.00 | 10,366.58 | 3,962,665 |
| 16 Jan 2024 | 11,175.00 | 11,141.00 | 10,837.00 | 10,901.00 | 10,806.74 | 1,122,309 |
| 15 Jan 2024 | 11,081.00 | 11,217.00 | 11,006.00 | 11,217.00 | 11,120.01 | 736,170 |
| 12 Jan 2024 | 10,575.00 | 11,379.00 | 10,615.00 | 11,230.00 | 11,132.89 | 1,579,197 |
| 11 Jan 2024 | 10,927.00 | 10,900.00 | 10,491.00 | 10,612.00 | 10,520.24 | 1,693,546 |
| 10 Jan 2024 | 10,740.00 | 10,808.00 | 10,605.00 | 10,605.00 | 10,513.30 | 595,739 |
| 09 Jan 2024 | 10,823.00 | 11,079.00 | 10,753.00 | 10,753.00 | 10,660.02 | 858,005 |
| 08 Jan 2024 | 10,924.00 | 11,136.00 | 10,801.00 | 10,953.00 | 10,858.29 | 786,647 |
| 05 Jan 2024 | 11,238.00 | 11,308.00 | 10,992.00 | 11,146.00 | 11,049.62 | 923,891 |
| 04 Jan 2024 | 11,390.00 | 11,376.00 | 11,158.00 | 11,256.00 | 11,158.67 | 1,084,392 |
| 03 Jan 2024 | 11,450.00 | 11,495.00 | 11,100.00 | 11,246.00 | 11,148.75 | 1,837,768 |
| 02 Jan 2024 | 11,400.00 | 11,855.00 | 11,459.00 | 11,764.00 | 11,662.28 | 2,051,248 |
| 29 Dec 2023 | 11,438.00 | 11,959.00 | 11,465.00 | 11,959.00 | 11,855.59 | 1,371,949 |
| 28 Dec 2023 | 11,980.00 | 12,064.00 | 11,722.00 | 11,816.00 | 11,713.83 | 1,179,980 |
| 27 Dec 2023 | 11,511.00 | 12,001.00 | 11,684.00 | 11,947.00 | 11,843.69 | 1,271,714 |
| 22 Dec 2023 | 11,661.00 | 11,895.00 | 11,460.00 | 11,770.00 | 11,668.22 | 339,620 |
| 21 Dec 2023 | 11,410.00 | 11,716.00 | 11,378.00 | 11,648.00 | 11,547.28 | 2,882,907 |
| 20 Dec 2023 | 11,566.00 | 11,817.00 | 11,512.00 | 11,553.00 | 11,453.10 | 879,898 |
| 19 Dec 2023 | 10,965.00 | 11,760.00 | 10,949.00 | 11,760.00 | 11,658.31 | 1,404,108 |
| 18 Dec 2023 | 11,320.00 | 11,441.00 | 11,061.00 | 11,092.00 | 10,996.09 | 2,360,263 |
| 14 Dec 2023 | 11,100.00 | 11,868.00 | 11,114.00 | 11,422.00 | 11,323.23 | 4,786,817 |
| 13 Dec 2023 | 10,492.00 | 10,633.00 | 10,296.00 | 10,612.00 | 10,520.24 | 2,814,362 |
| 12 Dec 2023 | 11,660.00 | 11,672.00 | 10,707.00 | 10,763.00 | 10,669.93 | 2,852,147 |
| 11 Dec 2023 | 11,155.00 | 11,564.00 | 11,112.00 | 11,535.00 | 11,435.26 | 1,482,966 |
| 08 Dec 2023 | 11,150.00 | 11,394.00 | 11,077.00 | 11,250.00 | 11,152.72 | 1,603,216 |
| *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.