Skip to main content
HMY logo

Harmony Gold Mining Company Limited

HMYNYSEMaterialsGold

$17.12Today:- (-)1Y −14.93%

As of Oct 16, 2026 close

Market cap
$10.77B
P/E (TTM)
4.12
Forward P/E
2.04
Dividend yield
3.67%
52-week range
$13.03$26.06
Volume (live)
-
Avg. volume (3M)
3.67M

Harmony Gold Mining Company (HMY) Historical Stock Prices

Analyze Harmony Gold Mining Company (HMY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Harmony Gold Mining Company (HMY) Interactive Price Chart

Interactive historical price chart showing Harmony Gold Mining Company stock price movements and trends across multiple time periods.

Loading chart...

HMY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HMY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.1517.5016.9317.1217.122.79M
Oct 15, 202616.7916.9916.5516.9816.982.60M
Oct 14, 202616.3216.4716.0616.2916.293.44M
Oct 13, 202616.9017.0216.5716.7116.712.86M
Oct 12, 202616.6916.8116.5616.6816.682.04M
Oct 9, 202616.7417.0516.6816.8816.883.63M
Oct 8, 202616.4516.9016.4316.8416.473.64M
Oct 7, 202616.2416.6516.0916.4916.134.61M
Oct 6, 202617.1217.4616.9317.3216.943.11M
Oct 5, 202617.1917.4016.8917.3016.924.23M
Oct 2, 202617.5717.6517.1517.3817.003.05M
Oct 1, 202617.6717.7217.3817.5217.143.03M
Sep 30, 202618.1118.1417.7117.7217.333.54M
Sep 29, 202617.8318.0217.7317.9817.593.38M
Sep 28, 202617.8618.0817.6017.7417.353.74M
Sep 25, 202618.8519.0118.6118.9718.552.39M
Sep 24, 202618.5418.6218.2318.5518.142.07M
Sep 23, 202619.0719.1018.5918.7318.323.51M
Sep 22, 202619.1519.9519.0619.8219.395.67M
Sep 21, 202619.8919.9318.9819.0018.587.08M
Sep 18, 202619.8819.9419.6219.9219.4810.35M
Sep 17, 202620.1520.2219.6419.9819.543.67M
Sep 16, 202619.8419.8418.8919.2218.804.09M
Sep 15, 202619.6219.6919.2519.5419.112.34M
Sep 14, 202619.6619.8219.3019.6319.203.90M
Sep 11, 202620.9821.1020.5420.6420.192.80M
Sep 10, 202620.2020.5320.0920.1919.752.96M
Sep 9, 202620.6821.0820.5720.8020.344.00M
Sep 8, 202620.2920.5520.1720.2319.792.37M
Sep 4, 202620.2220.5520.1720.2719.833.22M
Sep 3, 202620.5720.8420.3320.7620.314.24M
Sep 2, 202619.5419.8419.2919.4519.025.15M
Sep 1, 202619.1119.8219.0219.2318.814.11M
Aug 31, 202619.9619.9719.3919.6519.225.72M
Aug 28, 202620.9021.0519.9620.2319.795.93M
Aug 27, 202620.7021.5420.5021.0320.577.89M
Aug 26, 202622.3922.6622.3522.4321.944.02M
Aug 25, 202622.4123.0122.3222.9522.454.05M
Aug 24, 202623.5523.6922.5222.8122.314.32M
Aug 21, 202623.4823.6523.2523.5423.025.12M
Aug 20, 202621.0422.0521.0322.0221.543.57M
Aug 19, 202620.6321.1620.5021.0920.634.10M
Aug 18, 202619.5919.8419.2719.2818.861.88M
Aug 17, 202619.8320.2319.7020.0319.592.25M
Aug 14, 202619.3819.5619.2719.4419.012.38M
Aug 13, 202619.2619.5019.1819.2618.842.69M
Aug 12, 202620.2020.2219.6619.8619.432.27M
Aug 11, 202619.4519.6319.2219.5119.083.30M
Aug 10, 202619.4620.0019.1119.9019.462.10M
Aug 7, 202620.0120.1419.4019.7019.275.50M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.