Harmony Gold Mining Company Limited
HMYNYSEBasic Materials● Active
$15.34
$-0.37(-2.36%)
Market Cap$9.7B
P/E Ratio—
52W High$26.06
52W Low$12.58
Harmony Gold Mining Company Limited（HMY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hmy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.06
Jan 28, 2026
-41.2% from here
5-Year Low5Y
$1.94
Sep 23, 2022
+689.4% from low
IPO Priceadj.
$5.00
May 17, 1994
+206.3% since IPO
1 Year Ago
$14.92
Jun 9, 2025
+2.6% in 1Y
5 Years Ago
$4.75
Jun 8, 2021
+222.4% in 5Y
10 Years Ago
$3.75
Jun 8, 2016
+308.4% in 10Y
Historical Price Data · HMY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.56 | $15.69 | $15.38 | $15.46 | $15.46 | 2.2M | -0.64% |
| Jun 5, 2026 | $16.62 | $16.65 | $15.64 | $15.71 | $15.71 | 6.4M | -5.48% |
| Jun 4, 2026 | $17.47 | $17.64 | $17.09 | $17.31 | $17.31 | 2.0M | -0.92% |
| Jun 3, 2026 | $17.36 | $17.41 | $17.05 | $17.12 | $17.12 | 2.8M | -1.38% |
| Jun 2, 2026 | $17.73 | $17.79 | $17.45 | $17.67 | $17.67 | 2.7M | -0.34% |
| Jun 1, 2026 | $17.48 | $17.68 | $17.06 | $17.61 | $17.61 | 5.1M | +0.74% |
| May 29, 2026 | $18.49 | $18.64 | $18.11 | $18.27 | $18.27 | 4.6M | -1.19% |
| May 28, 2026 | $17.39 | $18.55 | $17.26 | $18.26 | $18.26 | 5.7M | +5.00% |
| May 27, 2026 | $17.53 | $17.80 | $17.53 | $17.56 | $17.56 | 4.1M | +0.17% |
| May 26, 2026 | $17.76 | $18.14 | $17.57 | $18.03 | $18.03 | 4.4M | +1.52% |
| May 22, 2026 | $17.04 | $17.06 | $16.54 | $16.76 | $16.76 | 2.8M | -1.64% |
| May 21, 2026 | $16.95 | $17.48 | $16.77 | $17.19 | $17.19 | 3.6M | +1.42% |
| May 20, 2026 | $17.03 | $17.52 | $16.57 | $17.43 | $17.43 | 7.6M | +2.35% |
| May 19, 2026 | $16.33 | $16.54 | $15.97 | $16.37 | $16.37 | 6.1M | +0.24% |
| May 18, 2026 | $16.14 | $16.79 | $15.90 | $16.45 | $16.45 | 6.0M | +1.92% |
| May 15, 2026 | $16.17 | $16.18 | $15.66 | $15.71 | $15.71 | 4.5M | -2.84% |
| May 14, 2026 | $17.57 | $17.57 | $17.23 | $17.37 | $17.37 | 3.3M | -1.14% |
| May 13, 2026 | $17.48 | $17.59 | $17.20 | $17.55 | $17.55 | 3.7M | +0.40% |
| May 12, 2026 | $17.58 | $18.08 | $17.15 | $17.92 | $17.92 | 4.3M | +1.93% |
| May 11, 2026 | $17.96 | $18.41 | $17.93 | $18.13 | $18.13 | 4.4M | +0.95% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HMY
Jan 1 → Dec 31 · 6 years2026-23.5%$20.21 → $15.46
-23.5%
2025+136.3%$8.42 → $19.90
+136.3%
2024+30.5%$6.29 → $8.21
+30.5%
2023+77.2%$3.47 → $6.15
+77.2%
2022-14.8%$3.99 → $3.40
-14.8%
2021-13.1%$4.73 → $4.11
-13.1%
Best Year2025 · +136.3%
Worst Year2026 · -23.5%
Positive Years3 / 6
Avg Annual Return+32.1%
6Y Total Return+226.8%
6Y CAGR~+21.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in HMY?
If you invested $1,000 in HMY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,084
Total Return+308.4%
CAGR~+15.1% / yr
Profit+$3,084
Based on Jun 8, 2016 · $3.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Harmony Gold Mining Company Limited（HMY）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HMY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HMY 历史股价FMP 日线复权 OHLCV