NYSE · HMY · stock
Harmony Gold Mining Co. Ltd. (HMY) stock price history
Every NYSE trading session of Harmony Gold Mining Co. Ltd. from May 17, 1994 to Sep 28, 2026: 8,146 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HMY adjusted close, 1994 to 2026
- $25.55
- All time high, 2026
- $25.57
- 52 week high, $12.78 low
- 8,146
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
HMY key facts
- Harmony Gold Mining Co. Ltd. (HMY) closed at $17.74 on Sep 28, 2026 on NYSE.
- HMY's all time high close is $25.55, set on Jan 28, 2026; its all time low close is $0.4684 on Nov 20, 2015.
- HMY's 52 week range is $12.78 to $25.57.
- HMY returned -0.2% over the year to Sep 28, 2026 and +495.1% over five years.
- Over ten years HMY returned +456%, +18.7% a year compounded.
- HMY's deepest drawdown was -97.1% from Feb 6, 2006 to Nov 20, 2015.
- DataCedar holds 8,146 daily sessions of HMY history from May 17, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HMY price chart, 1994 to 2026
HMY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | +14.2% |
| 6 months | +26.1% |
| Year to date | -9.8% |
| 1 year | -0.2% |
| 3 years | +380.4% |
| 5 years | +495.1% |
| 10 years | +456.4% |
| Since May 17, 1994 | +383.5% |
| Compound annual growth, 32.4 years | +5.0% |
HMY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.55 on Jan 28, 2026
- All time low close
- $0.4684 on Nov 20, 2015
- 52 week high
- $25.57 on Jan 28, 2026
- 52 week low
- $12.78 on Mar 19, 2026
- Deepest drawdown
- -97.1% from Feb 6, 2006 to Nov 20, 2015, recovered Apr 11, 2025
- Best single session
- +44.4% on Sep 29, 1995
- Worst single session
- -29.6% on Sep 27, 1995
- Volatility, 1 year annualised
- 65.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1994
- 4.8×
- Best calendar year
- 2002, +168%
- Worst calendar year
- 2013, -71%
HMY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on May 17, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.83 | $25.57 | $12.78 | $17.74 | -9.1% | 843.4M | 185 |
| 2025 | $8.20 | $21.83 | $8.02 | $19.52 | +144.2% | 1.4B | 250 |
| 2024 | $6.04 | $11.97 | $5.19 | $8.00 | +35.4% | 1.2B | 252 |
| 2023 | $3.30 | $6.32 | $2.79 | $5.91 | +82.5% | 1B | 250 |
| 2022 | $3.76 | $5.18 | $1.84 | $3.24 | -16.4% | 1.6B | 251 |
| 2021 | $4.68 | $5.40 | $2.81 | $3.87 | -10.2% | 1.4B | 252 |
| 2020 | $3.39 | $7.01 | $1.62 | $4.31 | +28.9% | 1.9B | 253 |
| 2019 | $1.69 | $3.56 | $1.45 | $3.35 | +102.8% | 1.6B | 252 |
| 2018 | $1.74 | $2.33 | $1.32 | $1.65 | -4.3% | 1B | 251 |
| 2017 | $2.02 | $2.67 | $1.42 | $1.72 | -12.7% | 1B | 251 |
| 2016 | $0.9279 | $4.30 | $0.8925 | $1.97 | +140.2% | 1.3B | 252 |
| 2015 | $1.68 | $2.81 | $0.4684 | $0.8218 | -50.8% | 706.8M | 252 |
| 2014 | $2.29 | $3.36 | $1.35 | $1.67 | -25.3% | 718M | 252 |
| 2013 | $7.83 | $7.89 | $2.08 | $2.24 | -71.5% | 778.8M | 252 |
| 2012 | $10.40 | $11.60 | $6.53 | $7.84 | -22.1% | 548.4M | 250 |
| 2011 | $10.83 | $13.53 | $8.82 | $10.07 | -6.6% | 685.7M | 252 |
| 2010 | $8.91 | $11.14 | $7.46 | $10.78 | +24.1% | 674.8M | 252 |
| 2009 | $9.32 | $11.26 | $6.85 | $8.69 | -6.8% | 904.4M | 252 |
| 2008 | $8.86 | $12.37 | $4.65 | $9.32 | +6.4% | 686.1M | 253 |
| 2007 | $13.51 | $14.19 | $7.15 | $8.76 | -34.5% | 545.1M | 251 |
| 2006 | $11.52 | $16.01 | $10.11 | $13.39 | +20.7% | 484.1M | 251 |
| 2005 | $7.73 | $11.59 | $5.07 | $11.09 | +40.8% | 401.1M | 252 |
| 2004 | $13.70 | $15.02 | $7.69 | $7.88 | -42.5% | 414.3M | 252 |
| 2003 | $13.78 | $15.21 | $8.43 | $13.69 | -1.1% | 398.8M | 252 |
| 2002 | $5.21 | $15.19 | $5.01 | $13.84 | +167.9% | 500.6M | 252 |
| 2001 | $3.65 | $5.63 | $3.03 | $5.17 | +43.3% | 110.6M | 248 |
| 2000 | $4.71 | $5.66 | $2.67 | $3.61 | -23.4% | 48.5M | 252 |
| 1999 | $3.39 | $5.59 | $2.74 | $4.71 | +33.6% | 30.2M | 252 |
| 1998 | $1.67 | $4.45 | $1.33 | $3.53 | +111.1% | 8.7M | 252 |
| 1997 | $5.84 | $6.68 | $1.48 | $1.67 | -71.4% | 4.1M | 253 |
| 1996 | $6.59 | $10.11 | $5.38 | $5.84 | -8.7% | 4.7M | 254 |
| 1995 | $6.97 | $7.42 | $4.92 | $6.40 | -7.0% | 1.7M | 252 |
| 1994 | $3.67 | $8.28 | $3.58 | $6.88 | n/a | 2M | 159 |
HMY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.74 | -9.7% |
| August 2026 | $19.65 | +24.8% |
| July 2026 | $15.75 | +3.6% |
| June 2026 | $15.21 | -16.7% |
| May 2026 | $18.27 | +15.9% |
| April 2026 | $15.77 | +4.6% |
| March 2026 | $15.08 | -32.4% |
| February 2026 | $22.32 | +6.6% |
| January 2026 | $20.94 | +7.2% |
| December 2025 | $19.52 | +1.2% |
| November 2025 | $19.29 | +19.1% |
| October 2025 | $16.20 | -9.0% |
About the HMY data
Daily bars. 8,146 sessions from May 17, 1994 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HMY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HMY share price history
