MetaCap

Harmony Gold Mining Stock Price History

NYSE: HMYBasic MaterialsPrecious MetalsUSD

16.88+0.5011 (+3.06%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HMY price history at a glance

The price history for Harmony Gold Mining (HMY) on this page begins on May 16, 1994, when the stock closed at $5.00; it most recently closed at $16.88 on October 5, 2026. The highest price in this record is $26.06, reached on January 26, 2026; the latest close is 35.2% below that peak. Across the 31 complete calendar years in the table, HMY finished higher in 13 and lower in 18. Its best year was 2002 (+163.3%) and its worst was 1997 (-69.8%).

Over roughly 32 years the share price changed +237.6%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, HMY has lost 7.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1994
$26.06
Date of high
Jan 26, 2026
Low since 1994
$0.53
Date of low
Nov 16, 2015
52-week high
$26.06
52-week low
$13.03
Last close
$16.88

HMY returns

1 week

-2.88%

1 month

-18.85%

3 months

+11.71%

6 months

+1.81%

Year to date

-15.18%

1 year

-7.61%

3 years

+247.33%

5 years

+337.31%

HMY price return, excluding dividends.

HMY annual returns

Calendar-year price returns
YearYear-end closeReturn
202616.88-13.75%
202519.57+134.65%
20248.34+35.61%
20236.15+80.88%
20223.40-17.27%
20214.11-12.18%
20204.68+25.81%
20193.72+98.93%
20181.870.00%
20171.87-15.38%
20162.21+137.63%
20150.93-52.06%
20141.94-25.67%
20132.61-69.19%
20128.47-27.23%
201111.64-7.18%
201012.54+23.30%
200910.17-4.86%
200810.69-8.08%
200711.63-26.16%
200615.75+20.69%
200513.05+40.78%
20049.27-44.02%
200316.56-7.64%
200217.93+163.29%
20016.81+45.28%
20004.69-25.37%
19996.28+32.24%
19984.75+100.00%
19972.38-69.84%
19967.88-8.70%
19958.63-8.00%
1994*9.38+87.50%

* Partial year: the record begins after the start of 1994; return measured from the first available close.

2026 return is year to date.

HMY daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
16.7417.0516.6916.88+0.24%
16.4516.9016.4416.84+2.12%
16.2416.6516.0916.49-4.79%
17.1217.4616.9417.32+0.12%
17.1917.4016.8917.30-0.46%
17.5717.6517.1517.38-0.80%
17.6717.7217.3817.52-1.13%
18.1118.1417.7117.72-1.45%
17.8318.0217.7317.98+1.35%
17.8618.0817.6017.74-6.48%
18.8519.0118.6118.97+2.26%
18.5418.6218.2318.55-0.96%
19.0819.1018.5918.73-5.50%
19.1519.9519.0619.82+4.32%
19.8919.9318.9819.00-4.62%
19.8819.9419.6219.92-0.30%
20.1520.2219.6519.98+3.95%
19.8419.8418.8919.22-1.64%
19.6219.6919.2519.54-0.46%
19.6619.8219.3019.63-4.89%
20.9821.1020.5420.64+2.23%
20.2020.5320.0920.19-2.93%
20.6921.0820.5720.80+2.82%
20.2920.5620.1720.23-0.20%
20.2220.5520.1720.27-2.36%
20.5720.8420.3320.76+6.74%
19.5419.8519.2919.45+1.14%
19.1119.8219.0219.23-2.14%
19.9619.9719.3919.65-2.87%
20.9021.0619.9620.23-3.80%
20.7021.5420.5021.03-6.24%
22.3922.6722.3522.43-2.27%
22.4123.0122.3322.95+0.61%
23.5523.6922.5322.81-3.10%
23.4823.6523.2523.54+6.90%
21.0422.0621.0322.02+4.41%
20.6321.1720.5121.09+9.39%
19.5919.8419.2719.28-3.74%
19.8320.2319.7020.03+3.03%
19.3819.5619.2719.44+0.93%
19.2619.5019.1819.26-3.02%
20.2020.2219.6619.86+1.79%
19.4519.6319.2219.51-1.96%
19.4620.0019.1119.90+1.02%
20.0120.1419.4019.70+9.14%
17.7518.2417.7218.05-0.17%
18.0818.4017.9418.08+7.11%
17.0517.1816.8516.88+2.49%
15.9916.4915.8816.47+4.57%
15.8115.9315.3515.75-2.48%
15.8716.1715.5616.15+3.99%
15.5016.0515.2215.530.00%
15.5515.7915.3515.53-2.14%
15.9116.0315.5315.870.00%
15.8416.1315.6815.87+2.45%
15.3815.6215.2615.49-2.46%
15.8216.1615.7815.88+3.59%
14.9615.3914.8015.33+6.98%
14.5214.6214.2814.33-2.18%
14.3914.7714.3014.65-0.88%
14.9915.0214.7214.78-2.44%
15.2115.3714.8815.15-0.59%
15.4215.5715.1215.24+1.67%
14.9915.1314.7814.99-0.79%
14.9815.2614.9415.11+0.60%
15.0315.0814.8415.02+4.09%
14.8014.9414.1914.43-6.30%
16.0016.2415.2715.40-5.46%
16.4216.4915.9916.29+1.24%
16.0516.5015.7516.09+5.99%
15.2015.8115.1415.18-0.20%
15.4715.4715.0015.21+0.20%
15.4215.4415.0315.18-2.25%
15.5115.8715.4615.53+2.71%
15.1515.3914.7815.12+3.63%
14.5014.9214.4614.59-5.32%
15.4015.8415.3815.41-4.52%
16.1316.3015.9516.14-5.11%
17.2817.6516.7117.01-0.53%
17.8518.1817.0717.10-3.82%
17.5917.9217.5217.78+1.48%
17.5217.8517.3317.52+10.47%
15.6716.0215.4815.86+4.27%
14.4815.3314.3315.21+5.48%
14.4014.8414.3814.42-3.99%
15.4615.5114.4815.02-2.09%
15.5615.6915.2815.34-2.36%
16.6216.6515.6415.71-9.24%
17.4717.6417.0917.31+1.11%
17.3617.4117.0517.12-3.11%
17.7317.7917.4517.67+0.34%
17.4817.6817.0617.61-3.61%
18.4918.6418.1118.27+0.05%
17.3918.5517.2618.26+3.99%
17.5317.8017.5317.56-2.61%
17.7618.1417.5718.03+7.58%
17.0417.0616.5416.76-2.50%
16.9517.4816.7817.19-1.38%
17.0317.5216.5717.43+6.48%
16.3316.5415.9716.37-0.49%
16.1416.7915.9016.45+4.71%
16.1716.1815.6615.71-9.56%
17.5717.5717.2317.37-1.03%
17.4817.5917.2117.55-2.06%
17.5818.0817.1517.92-1.16%
17.9618.4117.9318.13+1.91%
17.7118.0917.5617.79+1.14%
18.3418.6017.5417.59+0.34%
16.9917.5816.9617.53+12.52%
15.9315.9915.5315.58+0.58%
15.8215.9715.4215.49-0.77%
15.7615.8715.5115.61-1.01%
15.7315.8815.6015.77+4.71%
15.2415.4015.0115.06-3.95%
15.9616.1215.5215.68-4.74%
16.6216.6616.3216.46-1.85%
16.4816.8316.2616.77+1.45%
16.8416.9816.1516.53-3.33%
17.5617.6617.0417.10-0.87%
17.8717.9317.2317.25-5.94%
18.2518.4718.0718.34-1.77%
18.4319.3218.3318.67+6.62%
17.7817.9317.4917.51+3.86%
17.3917.5616.8416.86-1.29%
16.7117.1116.5917.08+3.20%
16.4016.6516.2416.55-0.18%
16.7616.9216.4516.58-0.84%
16.7817.0516.4316.72+0.91%
17.7417.7916.4016.57+4.61%
15.8015.8715.2715.84-0.56%
15.9516.1915.7815.93-1.06%
15.2016.3215.1616.10-0.37%
16.1916.6615.9616.16+5.14%
14.8615.3914.8115.37+8.55%
14.6814.6814.0414.16-1.26%
13.9114.5613.8514.34+2.87%
14.0214.5313.9213.94-4.19%
14.9414.9814.3214.55+4.98%
13.6214.0113.4313.86-1.56%
13.9214.3613.7314.08+5.71%
14.0014.1713.2013.32-2.42%
13.0613.7513.0313.65-6.25%
14.6514.9614.4014.56-8.25%
15.9516.2115.7215.87+3.73%
15.1515.4614.9615.30+1.12%
15.7715.7715.0115.13-5.26%
16.6616.6615.9415.97-5.33%
16.8716.9916.3016.87-10.98%
19.3119.4018.8918.95-0.26%
18.5019.0417.9119.00-3.01%
19.0519.7618.7919.59+0.20%
20.0420.1219.1819.55-3.55%
20.8720.9620.0420.27-1.65%
20.7820.8919.7120.61-8.56%
22.7722.9421.7622.54-0.92%
22.4422.8122.1822.75+0.89%
21.2822.5721.0822.55+4.69%
21.6021.9321.3721.54-0.05%
21.0121.7020.9621.55-1.24%
21.4322.1321.4121.82+4.30%
20.3620.9419.9220.92+3.21%
19.8120.3119.7420.27+0.60%
19.9720.5319.8720.15+1.82%
19.7019.9719.1919.79-5.72%
20.5221.0920.1520.99+6.49%
21.6421.9119.6919.71-9.00%
21.8221.9120.9621.66+1.79%
21.4821.6321.0621.28-1.02%
20.7821.6120.7521.50+5.55%
20.2620.6420.1420.37+5.00%
19.9620.6619.3819.40-8.58%
22.0022.0420.5021.22-0.42%
22.0522.0620.6821.31+1.86%
21.0321.7320.4920.92-1.97%
22.3623.1421.0021.34-12.90%
25.6225.8723.6224.50-5.91%
24.9226.0624.5326.04+7.78%
23.5724.1923.0424.16+2.50%
24.3324.7723.5023.57+0.51%
23.5023.7023.1423.45+1.78%
22.1523.3422.1223.04+2.40%
23.7323.8022.1022.50-2.17%
23.2023.2022.3523.00+5.50%
22.1422.2421.1721.80-0.68%
21.9522.1921.6521.95+1.25%
22.4622.4621.2321.68-1.77%
22.7522.9721.9822.07-1.03%
22.2822.9822.1722.30+7.78%
20.7720.8320.3020.69+0.39%
20.2820.6420.2020.61-0.67%
20.6220.7920.1620.75-2.90%
20.9421.4720.8921.37+5.37%
20.1221.0020.0720.28+3.63%
20.2120.2119.0019.57-1.66%
20.0820.3119.7919.90-0.75%
20.6720.6719.9420.05+0.50%
20.5720.6219.7619.95-8.23%
21.8821.9221.3721.74+0.88%
21.7521.7921.2221.55-1.42%
21.5721.9621.2421.86+1.82%
21.4121.6321.0721.47+3.87%
20.2420.9420.2320.67+1.82%
20.2820.6520.1020.30-1.79%
20.5620.8020.2620.67+2.23%
20.3020.7819.9520.22+0.15%
20.7120.7119.7120.19-1.03%
21.2321.2720.0920.40-0.87%
19.9321.1219.8820.58+2.80%
19.5520.2719.2220.02+1.37%
19.0019.7818.9719.75+5.39%
19.3219.3218.7318.74-2.85%
19.5419.9919.2019.29+0.78%
18.8819.1818.7919.14+0.47%
19.5319.6018.9819.05-0.83%
19.5619.7118.6719.21-0.57%
20.0620.0619.3119.32-1.73%
19.4019.7019.2519.66+1.87%
18.8619.3718.8119.30+6.34%
17.8518.5017.8118.15+2.20%
17.0517.8017.0517.76+6.79%
16.5116.8716.3016.63+3.16%
16.9817.2016.0816.12-4.62%
17.1517.3416.6816.90+0.66%
16.8016.9516.3616.79+1.02%
16.9617.2716.4516.62-3.48%
16.9417.4516.9417.22-3.48%
19.0619.0617.6717.84-5.26%
18.7319.1318.2118.83+5.31%
18.1518.3417.5117.88+2.35%
17.4817.6517.1817.47+6.39%
16.2816.4716.0816.42+3.73%
16.2816.5715.8015.83-0.69%
15.9116.0515.7615.94+4.94%
15.6615.7415.1315.19-5.83%
16.5016.5716.0816.13-2.30%
16.6616.8716.4216.51-0.84%
16.4016.7616.3816.65+1.90%
17.2517.3216.2416.34-1.57%
16.2716.7216.2116.60+0.85%
16.7316.9916.0316.46-5.89%
17.5317.8017.4317.49-2.13%
18.0018.1317.7917.87+0.28%
16.9117.9016.9117.82-0.89%
18.2718.5017.8517.98-10.99%
20.2220.3419.8920.20+1.20%
21.1421.1419.5219.96-8.86%
21.6722.2521.3921.90+3.50%
20.1521.2320.1321.16+8.35%
19.3019.9819.3019.53-1.66%
19.3520.0419.2219.86+8.70%
18.2418.5218.0418.27—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HMY chart for longer ranges.