|
Harmony Gold Mini - [Ticker: HMY] | | Last Trade | 1.48 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.02 (+0.99%) | Open | 1.53 | High | 1.54 | Low | 1.47 | Volume | 1,413,446 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 1.81 x 26,600 - 1.82 x 5,900 | Former Close | 1.50 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | HMY quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 1,102,200 | 5.50 | 5.75 | 5.50 | 5.69 | 00:00:00 | 2001-12-04 | 360,600 | 5.73 | 5.78 | 5.62 | 5.64 | 00:00:00 | 2001-12-05 | 840,600 | 5.90 | 5.93 | 5.71 | 5.85 | 00:00:00 | 2001-12-06 | 1,282,000 | 5.96 | 6.09 | 5.94 | 5.95 | 00:00:00 | 2001-12-07 | 902,300 | 5.97 | 6.00 | 5.86 | 5.87 | 00:00:00 | 2001-12-10 | 1,053,700 | 5.88 | 6.04 | 5.80 | 5.99 | 00:00:00 | 2001-12-11 | 1,192,600 | 6.00 | 6.05 | 5.85 | 6.00 | 00:00:00 | 2001-12-12 | 343,600 | 6.04 | 6.25 | 6.00 | 6.19 | 00:00:00 | 2001-12-13 | 932,900 | 6.51 | 6.69 | 6.43 | 6.69 | 00:00:00 | 2001-12-14 | 1,329,500 | 6.79 | 7.09 | 6.72 | 6.93 | 00:00:00 | 2001-12-17 | 450,700 | 6.80 | 6.89 | 6.65 | 6.88 | 00:00:00 | 2001-12-18 | 717,000 | 6.61 | 6.97 | 6.58 | 6.94 | 00:00:00 | 2001-12-19 | 468,000 | 6.84 | 6.85 | 6.61 | 6.71 | 00:00:00 | 2001-12-20 | 1,072,700 | 6.78 | 6.93 | 6.72 | 6.84 | 00:00:00 | 2001-12-21 | 829,200 | 6.83 | 6.88 | 6.50 | 6.73 | 00:00:00 | 2001-12-24 | 177,400 | 6.54 | 6.81 | 6.54 | 6.76 | 00:00:00 | 2001-12-26 | 139,600 | 6.69 | 6.79 | 6.59 | 6.75 | 00:00:00 | 2001-12-27 | 981,100 | 6.38 | 6.64 | 6.30 | 6.61 | 00:00:00 | 2001-12-28 | 374,100 | 6.62 | 6.68 | 6.43 | 6.50 | 00:00:00 | 2001-12-31 | 276,900 | 6.45 | 6.59 | 6.38 | 6.51 | 00:00:00 | 2002-01-02 | 271,600 | 6.57 | 6.71 | 6.56 | 6.62 | 00:00:00 | 2002-01-03 | 524,200 | 6.67 | 6.73 | 6.50 | 6.56 | 00:00:00 | 2002-01-04 | 864,700 | 6.89 | 7.00 | 6.76 | 6.81 | 00:00:00 | 2002-01-07 | 322,600 | 6.94 | 7.00 | 6.85 | 6.90 | 00:00:00 | 2002-01-08 | 767,600 | 6.58 | 6.65 | 6.47 | 6.61 | 00:00:00 | 2002-01-09 | 2,867,200 | 6.39 | 6.93 | 6.31 | 6.87 | 00:00:00 | 2002-01-10 | 814,800 | 7.02 | 7.11 | 6.96 | 7.03 | 00:00:00 | 2002-01-11 | 508,900 | 7.09 | 7.12 | 6.81 | 7.11 | 00:00:00 | 2002-01-14 | 723,500 | 7.20 | 7.27 | 7.11 | 7.20 | 00:00:00 | 2002-01-15 | 381,500 | 6.95 | 7.19 | 6.91 | 7.16 | 00:00:00 | 2002-01-16 | 904,300 | 7.19 | 7.48 | 7.17 | 7.32 | 00:00:00 | 2002-01-17 | 765,900 | 7.40 | 7.41 | 7.06 | 7.15 | 00:00:00 | 2002-01-18 | 712,500 | 7.09 | 7.15 | 6.92 | 6.93 | 00:00:00 | 2002-01-22 | 704,500 | 6.90 | 7.07 | 6.75 | 7.04 | 00:00:00 | 2002-01-23 | 823,000 | 7.14 | 7.20 | 6.91 | 7.18 | 00:00:00 | 2002-01-24 | 371,600 | 7.02 | 7.06 | 6.85 | 6.86 | 00:00:00 | 2002-01-25 | 366,900 | 6.78 | 7.05 | 6.75 | 7.04 | 00:00:00 | 2002-01-28 | 278,400 | 7.00 | 7.07 | 6.95 | 7.01 | 00:00:00 | 2002-01-29 | 633,800 | 6.96 | 7.41 | 6.96 | 7.40 | 00:00:00 | 2002-01-30 | 594,800 | 7.33 | 7.57 | 7.32 | 7.47 | 00:00:00 | 2002-01-31 | 690,300 | 7.75 | 8.04 | 7.70 | 7.99 | 00:00:00 | 2002-02-01 | 1,790,100 | 8.00 | 8.59 | 7.86 | 7.90 | 00:00:00 | 2002-02-04 | 1,362,500 | 8.27 | 8.76 | 8.20 | 8.60 | 00:00:00 | 2002-02-05 | 2,040,600 | 8.75 | 9.20 | 8.50 | 9.11 | 00:00:00 | 2002-02-06 | 3,014,600 | 9.80 | 9.87 | 8.90 | 8.90 | 00:00:00 | 2002-02-07 | 1,012,900 | 9.17 | 9.39 | 8.95 | 9.30 | 00:00:00 | 2002-02-08 | 1,140,700 | 9.40 | 10.03 | 9.37 | 9.68 | 00:00:00 | 2002-02-11 | 1,821,100 | 9.59 | 9.72 | 9.00 | 9.00 | 00:00:00 | 2002-02-12 | 1,122,200 | 9.24 | 9.48 | 9.10 | 9.43 | 00:00:00 | 2002-02-13 | 660,400 | 9.29 | 9.60 | 9.17 | 9.45 | 00:00:00 | 2002-02-14 | 752,000 | 9.79 | 10.20 | 9.64 | 10.14 | 00:00:00 | 2002-02-15 | 2,238,900 | 10.25 | 10.97 | 10.25 | 10.50 | 00:00:00 | 2002-02-19 | 1,973,200 | 9.87 | 10.24 | 9.21 | 9.37 | 00:00:00 | 2002-02-20 | 1,270,400 | 9.25 | 9.34 | 8.76 | 9.00 | 00:00:00 | 2002-02-21 | 994,600 | 8.87 | 9.49 | 8.77 | 9.45 | 00:00:00 | 2002-02-22 | 621,400 | 9.86 | 9.90 | 9.50 | 9.66 | 00:00:00 | 2002-02-25 | 545,500 | 9.63 | 9.67 | 9.26 | 9.26 | 00:00:00 | 2002-02-26 | 1,306,100 | 9.42 | 10.40 | 9.40 | 10.30 | 00:00:00 | 2002-02-27 | 955,300 | 10.47 | 10.50 | 10.00 | 10.50 | 00:00:00 | 2002-02-28 | 649,100 | 10.50 | 10.70 | 10.41 | 10.56 | 00:00:00 | 2002-03-01 | 809,700 | 10.23 | 10.64 | 10.01 | 10.48 | 00:00:00 | 2002-03-04 | 1,025,100 | 10.30 | 10.36 | 9.80 | 10.05 | 00:00:00 | 2002-03-05 | 999,900 | 10.03 | 10.18 | 9.40 | 9.53 | 00:00:00 | 2002-03-06 | 1,113,900 | 9.43 | 9.73 | 9.38 | 9.70 | 00:00:00 | 2002-03-07 | 1,093,500 | 9.35 | 9.38 | 8.80 | 8.95 | 00:00:00 | 2002-03-08 | 1,609,600 | 8.77 | 8.80 | 8.31 | 8.47 | 00:00:00 | 2002-03-11 | 1,080,100 | 8.90 | 9.09 | 8.68 | 8.69 | 00:00:00 | 2002-03-12 | 846,500 | 9.20 | 9.23 | 8.95 | 9.11 | 00:00:00 | 2002-03-13 | 870,600 | 9.16 | 9.25 | 9.03 | 9.07 | 00:00:00 | 2002-03-14 | 931,000 | 8.90 | 9.21 | 8.80 | 9.15 | 00:00:00 | 2002-03-15 | 847,400 | 9.12 | 9.25 | 9.07 | 9.13 | 00:00:00 | 2002-03-18 | 2,559,400 | 9.20 | 9.87 | 9.05 | 9.75 | 00:00:00 | 2002-03-19 | 826,900 | 9.92 | 9.93 | 9.43 | 9.47 | 00:00:00 | 2002-03-20 | 1,067,100 | 9.43 | 9.80 | 9.32 | 9.75 | 00:00:00 | 2002-03-21 | 1,153,900 | 9.74 | 10.13 | 9.70 | 9.92 | 00:00:00 | 2002-03-22 | 1,998,900 | 9.94 | 10.93 | 9.88 | 10.84 | 00:00:00 | 2002-03-25 | 2,391,900 | 10.91 | 11.80 | 10.65 | 11.63 | 00:00:00 | 2002-03-26 | 2,114,700 | 10.99 | 11.18 | 10.69 | 10.93 | 00:00:00 | 2002-03-27 | 2,415,700 | 11.01 | 11.85 | 11.00 | 11.69 | 00:00:00 | 2002-03-28 | 1,197,400 | 11.60 | 11.60 | 11.22 | 11.30 | 00:00:00 | 2002-04-01 | 1,325,800 | 11.23 | 11.55 | 10.95 | 11.31 | 00:00:00 | 2002-04-02 | 1,665,700 | 11.54 | 11.77 | 11.15 | 11.19 | 00:00:00 | 2002-04-03 | 1,004,700 | 10.73 | 11.03 | 10.51 | 10.61 | 00:00:00 | 2002-04-04 | 869,800 | 10.55 | 10.77 | 10.18 | 10.69 | 00:00:00 | 2002-04-05 | 528,200 | 10.68 | 10.70 | 10.39 | 10.45 | 00:00:00 | 2002-04-08 | 674,200 | 10.85 | 10.89 | 10.45 | 10.54 | 00:00:00 | 2002-04-09 | 835,900 | 10.61 | 10.83 | 10.51 | 10.60 | 00:00:00 | 2002-04-10 | 1,977,600 | 11.10 | 12.13 | 10.95 | 12.04 | 00:00:00 | 2002-04-11 | 1,832,000 | 12.19 | 12.95 | 12.16 | 12.56 | 00:00:00 | 2002-04-12 | 1,043,200 | 12.21 | 12.59 | 12.03 | 12.37 | 00:00:00 | 2002-04-15 | 663,800 | 12.46 | 12.49 | 12.22 | 12.35 | 00:00:00 | 2002-04-16 | 814,200 | 12.17 | 12.41 | 12.06 | 12.31 | 00:00:00 | 2002-04-17 | 1,539,200 | 12.91 | 13.31 | 12.60 | 13.26 | 00:00:00 | 2002-04-18 | 1,928,100 | 13.41 | 13.49 | 12.82 | 12.90 | 00:00:00 | 2002-04-19 | 974,800 | 12.72 | 13.45 | 12.66 | 13.40 | 00:00:00 | 2002-04-22 | 1,334,500 | 13.46 | 14.01 | 13.46 | 13.86 | 00:00:00 | 2002-04-23 | 1,327,200 | 13.35 | 13.86 | 13.33 | 13.80 | 00:00:00 | 2002-04-24 | 1,379,300 | 13.87 | 14.25 | 13.67 | 14.14 | 00:00:00 | 2002-04-25 | 2,096,500 | 14.88 | 14.90 | 13.88 | 14.00 | 00:00:00 | 2002-04-26 | 1,938,500 | 14.03 | 15.07 | 13.75 | 15.00 | 00:00:00 | 2002-04-29 | 2,936,300 | 14.39 | 14.50 | 13.66 | 14.05 | 00:00:00 | 2002-04-30 | 3,347,400 | 13.06 | 13.28 | 12.85 | 13.05 | 00:00:00 | 2002-05-01 | 2,963,600 | 12.99 | 14.10 | 12.99 | 13.60 | 00:00:00 | 2002-05-02 | 2,425,700 | 13.15 | 13.48 | 13.10 | 13.13 | 00:00:00 | 2002-05-03 | 1,380,100 | 13.90 | 14.25 | 13.72 | 14.10 | 00:00:00 | 2002-05-06 | 1,621,500 | 14.22 | 14.90 | 14.14 | 14.80 | 00:00:00 | 2002-05-07 | 2,145,400 | 14.65 | 15.25 | 14.45 | 14.53 | 00:00:00 | 2002-05-08 | 2,087,600 | 14.00 | 14.64 | 13.96 | 14.37 | 00:00:00 | 2002-05-09 | 1,410,900 | 14.49 | 15.40 | 14.42 | 15.27 | 00:00:00 | 2002-05-10 | 1,836,200 | 15.25 | 15.90 | 15.23 | 15.86 | 00:00:00 | 2002-05-13 | 1,902,300 | 15.83 | 16.45 | 15.80 | 16.33 | 00:00:00 | 2002-05-14 | 2,717,400 | 16.17 | 16.53 | 15.27 | 15.31 | 00:00:00 | 2002-05-15 | 1,679,900 | 15.13 | 15.75 | 15.07 | 15.10 | 00:00:00 | 2002-05-16 | 2,160,200 | 15.49 | 15.67 | 15.20 | 15.46 | 00:00:00 | 2002-05-17 | 1,817,000 | 15.68 | 16.30 | 15.53 | 16.24 | 00:00:00 | 2002-05-20 | 2,486,700 | 16.20 | 17.00 | 15.91 | 16.74 | 00:00:00 | 2002-05-21 | 3,310,900 | 16.75 | 17.50 | 16.57 | 17.42 | 00:00:00 | 2002-05-22 | 3,709,800 | 18.20 | 18.32 | 17.56 | 17.72 | 00:00:00 | 2002-05-23 | 3,257,700 | 17.28 | 18.35 | 17.21 | 18.11 | 00:00:00 | 2002-05-24 | 2,056,700 | 18.37 | 18.85 | 17.90 | 18.06 | 00:00:00 | 2002-05-28 | 3,282,500 | 18.43 | 19.00 | 17.91 | 18.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|