Harmony Gold Mining Co Ltd (HMY) stock
HMYNYSEGold and Silver OresFiscal year ends June 30Also trades as HGMCF
$14.45−1.28 (-8.14%)
Close on Oct 30, 2026Market cap $9.17BP/E 10.5Yield –
Price history
Harmony Gold Mining share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.45
-8.14% on the day
52-week range
$13.03 – $26.06
-44.6% from the high
Change over 52 weeks
-13.2%
From $16.65 on Oct 30, 2025
Average volume
3.46M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.89 | $14.95 | $14.27 | $14.45 | -8.14% | 5,384,698 |
| Oct 29, 2026 | $15.88 | $15.89 | $15.62 | $15.73 | -2.66% | 2,026,182 |
| Oct 28, 2026 | $16.17 | $16.18 | $15.80 | $16.16 | -0.80% | 3,084,829 |
| Oct 27, 2026 | $16.01 | $16.30 | $15.89 | $16.29 | +2.45% | 2,181,678 |
| Oct 26, 2026 | $16.00 | $16.00 | $15.58 | $15.90 | +0.44% | 2,086,886 |
| Oct 23, 2026 | $16.17 | $16.26 | $15.61 | $15.83 | -2.34% | 1,926,905 |
| Oct 22, 2026 | $16.40 | $16.44 | $16.10 | $16.21 | -3.80% | 4,588,085 |
| Oct 21, 2026 | $17.11 | $17.18 | $16.64 | $16.85 | +0.78% | 2,866,136 |
| Oct 20, 2026 | $16.55 | $17.00 | $16.42 | $16.72 | -0.06% | 2,563,666 |
| Oct 19, 2026 | $16.98 | $17.06 | $16.69 | $16.73 | -2.28% | 2,339,015 |
| Oct 16, 2026 | $17.15 | $17.50 | $16.93 | $17.12 | +0.82% | 2,793,146 |
| Oct 15, 2026 | $16.79 | $16.99 | $16.56 | $16.98 | +4.24% | 2,611,211 |
| Oct 14, 2026 | $16.32 | $16.47 | $16.06 | $16.29 | -2.51% | 3,442,869 |
| Oct 13, 2026 | $16.90 | $17.02 | $16.57 | $16.71 | +0.18% | 2,951,433 |
| Oct 12, 2026 | $16.69 | $16.81 | $16.56 | $16.68 | -1.18% | 2,065,731 |
| Oct 9, 2026 | $16.74 | $17.05 | $16.69 | $16.88 | +0.24% | 3,628,710 |
| Oct 8, 2026 | $16.45 | $16.90 | $16.43 | $16.84 | +2.12% | 3,648,419 |
| Oct 7, 2026 | $16.24 | $16.65 | $16.09 | $16.49 | -4.79% | 4,612,526 |
| Oct 6, 2026 | $17.12 | $17.46 | $16.94 | $17.32 | +0.12% | 3,110,568 |
| Oct 5, 2026 | $17.19 | $17.40 | $16.89 | $17.30 | -0.46% | 4,234,901 |
| Oct 2, 2026 | $17.57 | $17.65 | $17.15 | $17.38 | -0.80% | 3,050,934 |
| Oct 1, 2026 | $17.67 | $17.72 | $17.38 | $17.52 | -1.13% | 3,026,289 |
| Sep 30, 2026 | $18.11 | $18.14 | $17.71 | $17.72 | -1.45% | 3,536,776 |
| Sep 29, 2026 | $17.83 | $18.02 | $17.73 | $17.98 | +1.35% | 3,381,261 |
| Sep 28, 2026 | $17.86 | $18.08 | $17.60 | $17.74 | -6.48% | 3,738,132 |
| Sep 25, 2026 | $18.85 | $19.01 | $18.61 | $18.97 | +2.26% | 2,389,968 |
| Sep 24, 2026 | $18.54 | $18.62 | $18.23 | $18.55 | -0.96% | 2,067,966 |
| Sep 23, 2026 | $19.08 | $19.10 | $18.59 | $18.73 | -5.50% | 3,512,283 |
| Sep 22, 2026 | $19.15 | $19.95 | $19.06 | $19.82 | +4.32% | 5,671,881 |
| Sep 21, 2026 | $19.89 | $19.93 | $18.98 | $19.00 | -4.62% | 7,084,716 |
| Sep 18, 2026 | $19.88 | $19.94 | $19.62 | $19.92 | -0.30% | 10,351,400 |
| Sep 17, 2026 | $20.15 | $20.22 | $19.65 | $19.98 | +3.95% | 3,668,212 |
| Sep 16, 2026 | $19.84 | $19.84 | $18.89 | $19.22 | -1.64% | 4,085,268 |
| Sep 15, 2026 | $19.62 | $19.69 | $19.25 | $19.54 | -0.46% | 2,342,944 |
| Sep 14, 2026 | $19.66 | $19.82 | $19.30 | $19.63 | -4.89% | 3,900,172 |
| Sep 11, 2026 | $20.98 | $21.10 | $20.54 | $20.64 | +2.23% | 2,796,982 |
| Sep 10, 2026 | $20.20 | $20.53 | $20.09 | $20.19 | -2.93% | 2,955,876 |
| Sep 9, 2026 | $20.69 | $21.08 | $20.57 | $20.80 | +2.82% | 3,998,817 |
| Sep 8, 2026 | $20.29 | $20.56 | $20.17 | $20.23 | -0.20% | 2,369,594 |
| Sep 4, 2026 | $20.22 | $20.55 | $20.17 | $20.27 | -2.36% | 3,223,984 |
| Sep 3, 2026 | $20.57 | $20.84 | $20.33 | $20.76 | +6.74% | 4,235,976 |
| Sep 2, 2026 | $19.54 | $19.85 | $19.29 | $19.45 | +1.14% | 5,148,263 |
| Sep 1, 2026 | $19.11 | $19.82 | $19.02 | $19.23 | -2.14% | 4,109,325 |
| Aug 31, 2026 | $19.96 | $19.97 | $19.39 | $19.65 | -2.87% | 5,716,139 |
| Aug 28, 2026 | $20.90 | $21.06 | $19.96 | $20.23 | -3.80% | 5,934,338 |
| Aug 27, 2026 | $20.70 | $21.54 | $20.50 | $21.03 | -6.24% | 7,885,729 |
| Aug 26, 2026 | $22.39 | $22.67 | $22.35 | $22.43 | -2.27% | 4,017,406 |
| Aug 25, 2026 | $22.41 | $23.01 | $22.33 | $22.95 | +0.61% | 4,053,190 |
| Aug 24, 2026 | $23.55 | $23.69 | $22.53 | $22.81 | -3.10% | 4,318,996 |
| Aug 21, 2026 | $23.48 | $23.65 | $23.25 | $23.54 | +6.90% | 5,117,302 |
| Aug 20, 2026 | $21.04 | $22.06 | $21.03 | $22.02 | +4.41% | 3,570,761 |
| Aug 19, 2026 | $20.63 | $21.17 | $20.51 | $21.09 | +9.39% | 4,095,765 |
| Aug 18, 2026 | $19.59 | $19.84 | $19.27 | $19.28 | -3.74% | 1,882,879 |
| Aug 17, 2026 | $19.83 | $20.23 | $19.70 | $20.03 | +3.03% | 2,250,774 |
| Aug 14, 2026 | $19.38 | $19.56 | $19.27 | $19.44 | +0.93% | 2,384,686 |
| Aug 13, 2026 | $19.26 | $19.50 | $19.18 | $19.26 | -3.02% | 2,690,236 |
| Aug 12, 2026 | $20.20 | $20.22 | $19.66 | $19.86 | +1.79% | 2,272,953 |
| Aug 11, 2026 | $19.45 | $19.63 | $19.22 | $19.51 | -1.96% | 3,297,779 |
| Aug 10, 2026 | $19.46 | $20.00 | $19.11 | $19.90 | +1.02% | 2,097,677 |
| Aug 7, 2026 | $20.01 | $20.14 | $19.40 | $19.70 | +9.14% | 5,496,767 |
| Aug 6, 2026 | $17.75 | $18.24 | $17.72 | $18.05 | -0.17% | 2,315,345 |
| Aug 5, 2026 | $18.08 | $18.40 | $17.94 | $18.08 | +7.11% | 3,824,707 |
| Aug 4, 2026 | $17.05 | $17.18 | $16.85 | $16.88 | +2.49% | 2,515,542 |
| Aug 3, 2026 | $15.99 | $16.49 | $15.88 | $16.47 | +4.57% | 2,535,806 |
| Jul 31, 2026 | $15.81 | $15.93 | $15.35 | $15.75 | -2.48% | 1,919,905 |
| Jul 30, 2026 | $15.87 | $16.17 | $15.56 | $16.15 | +3.99% | 2,452,591 |
| Jul 29, 2026 | $15.50 | $16.05 | $15.22 | $15.53 | 0.00% | 3,525,217 |
| Jul 28, 2026 | $15.55 | $15.79 | $15.35 | $15.53 | -2.14% | 1,634,708 |
| Jul 27, 2026 | $15.91 | $16.03 | $15.53 | $15.87 | 0.00% | 1,945,775 |
| Jul 24, 2026 | $15.84 | $16.13 | $15.68 | $15.87 | +2.45% | 2,827,559 |
| Jul 23, 2026 | $15.38 | $15.62 | $15.26 | $15.49 | -2.46% | 3,077,443 |
| Jul 22, 2026 | $15.82 | $16.16 | $15.78 | $15.88 | +3.59% | 2,394,815 |
| Jul 21, 2026 | $14.96 | $15.39 | $14.80 | $15.33 | +6.98% | 3,327,436 |
| Jul 20, 2026 | $14.52 | $14.62 | $14.28 | $14.33 | -2.18% | 2,817,900 |
| Jul 17, 2026 | $14.39 | $14.77 | $14.30 | $14.65 | -0.88% | 2,445,248 |
| Jul 16, 2026 | $14.99 | $15.02 | $14.72 | $14.78 | -2.44% | 3,080,049 |
| Jul 15, 2026 | $15.21 | $15.37 | $14.88 | $15.15 | -0.59% | 2,372,830 |
| Jul 14, 2026 | $15.42 | $15.57 | $15.12 | $15.24 | +1.67% | 2,834,897 |
| Jul 13, 2026 | $14.99 | $15.13 | $14.78 | $14.99 | -0.79% | 3,717,033 |
| Jul 10, 2026 | $14.98 | $15.26 | $14.94 | $15.11 | +0.60% | 2,662,395 |
| Jul 9, 2026 | $15.03 | $15.08 | $14.84 | $15.02 | +4.09% | 3,439,583 |
| Jul 8, 2026 | $14.80 | $14.94 | $14.19 | $14.43 | -6.30% | 4,793,892 |
| Jul 7, 2026 | $16.00 | $16.24 | $15.27 | $15.40 | -5.46% | 3,541,688 |
| Jul 6, 2026 | $16.42 | $16.49 | $15.99 | $16.29 | +1.24% | 3,198,546 |
| Jul 2, 2026 | $16.05 | $16.50 | $15.75 | $16.09 | +5.99% | 5,479,455 |
| Jul 1, 2026 | $15.20 | $15.81 | $15.14 | $15.18 | -0.20% | 3,164,726 |
| Jun 30, 2026 | $15.47 | $15.47 | $15.00 | $15.21 | +0.20% | 3,808,424 |
| Jun 29, 2026 | $15.42 | $15.44 | $15.03 | $15.18 | -2.25% | 2,822,112 |
| Jun 26, 2026 | $15.51 | $15.87 | $15.46 | $15.53 | +2.71% | 3,741,199 |
| Jun 25, 2026 | $15.15 | $15.39 | $14.78 | $15.12 | +3.63% | 3,545,009 |
| Jun 24, 2026 | $14.50 | $14.92 | $14.46 | $14.59 | -5.32% | 4,251,725 |
| Jun 23, 2026 | $15.40 | $15.84 | $15.38 | $15.41 | -4.52% | 3,427,181 |
| Jun 22, 2026 | $16.13 | $16.30 | $15.95 | $16.14 | -5.11% | 3,291,069 |
| Jun 18, 2026 | $17.28 | $17.65 | $16.71 | $17.01 | -0.53% | 6,909,058 |
| Jun 17, 2026 | $17.85 | $18.18 | $17.07 | $17.10 | -3.82% | 5,804,904 |
| Jun 16, 2026 | $17.59 | $17.92 | $17.52 | $17.78 | +1.48% | 2,991,422 |
| Jun 15, 2026 | $17.52 | $17.85 | $17.33 | $17.52 | +10.47% | 5,479,394 |
| Jun 12, 2026 | $15.67 | $16.02 | $15.48 | $15.86 | +4.27% | 4,459,806 |
| Jun 11, 2026 | $14.48 | $15.33 | $14.33 | $15.21 | +5.48% | 5,059,833 |
| Jun 10, 2026 | $14.40 | $14.84 | $14.38 | $14.42 | -3.99% | 7,236,663 |
| Jun 9, 2026 | $15.46 | $15.51 | $14.48 | $15.02 | -2.09% | 4,575,408 |
| Jun 8, 2026 | $15.56 | $15.69 | $15.28 | $15.34 | -2.36% | 3,614,941 |
| Jun 5, 2026 | $16.62 | $16.65 | $15.64 | $15.71 | -9.24% | 6,446,346 |
| Jun 4, 2026 | $17.47 | $17.64 | $17.09 | $17.31 | +1.11% | 2,006,748 |
| Jun 3, 2026 | $17.36 | $17.41 | $17.05 | $17.12 | -3.11% | 2,757,182 |
| Jun 2, 2026 | $17.73 | $17.79 | $17.45 | $17.67 | +0.34% | 2,707,511 |
| Jun 1, 2026 | $17.48 | $17.68 | $17.06 | $17.61 | -3.61% | 5,095,726 |
| May 29, 2026 | $18.49 | $18.64 | $18.11 | $18.27 | +0.05% | 4,628,627 |
| May 28, 2026 | $17.39 | $18.55 | $17.26 | $18.26 | +3.99% | 5,706,909 |
| May 27, 2026 | $17.53 | $17.80 | $17.53 | $17.56 | -2.61% | 4,148,678 |
| May 26, 2026 | $17.76 | $18.14 | $17.57 | $18.03 | +7.58% | 4,378,916 |
| May 22, 2026 | $17.04 | $17.06 | $16.54 | $16.76 | -2.50% | 2,822,105 |
| May 21, 2026 | $16.95 | $17.48 | $16.78 | $17.19 | -1.38% | 3,619,765 |
| May 20, 2026 | $17.03 | $17.52 | $16.57 | $17.43 | +6.48% | 7,605,735 |
| May 19, 2026 | $16.33 | $16.54 | $15.97 | $16.37 | -0.49% | 6,139,411 |
| May 18, 2026 | $16.14 | $16.79 | $15.90 | $16.45 | +4.71% | 5,964,700 |
| May 15, 2026 | $16.17 | $16.18 | $15.66 | $15.71 | -9.56% | 4,478,380 |
| May 14, 2026 | $17.57 | $17.57 | $17.23 | $17.37 | -1.03% | 3,329,949 |
| May 13, 2026 | $17.48 | $17.59 | $17.21 | $17.55 | -2.06% | 3,670,519 |
| May 12, 2026 | $17.58 | $18.08 | $17.15 | $17.92 | -1.16% | 4,257,903 |
| May 11, 2026 | $17.96 | $18.41 | $17.93 | $18.13 | +1.91% | 4,423,472 |
| May 8, 2026 | $17.71 | $18.09 | $17.56 | $17.79 | +1.14% | 4,385,502 |
| May 7, 2026 | $18.34 | $18.60 | $17.54 | $17.59 | +0.34% | 8,938,854 |
| May 6, 2026 | $16.99 | $17.58 | $16.96 | $17.53 | +12.52% | 7,486,521 |
| May 5, 2026 | $15.93 | $15.99 | $15.53 | $15.58 | +0.58% | 2,995,692 |
| May 4, 2026 | $15.82 | $15.97 | $15.42 | $15.49 | -0.77% | 5,113,710 |
| May 1, 2026 | $15.76 | $15.87 | $15.51 | $15.61 | -1.01% | 2,870,560 |
| Apr 30, 2026 | $15.73 | $15.88 | $15.60 | $15.77 | +4.71% | 3,755,294 |
| Apr 29, 2026 | $15.24 | $15.40 | $15.01 | $15.06 | -3.95% | 4,070,016 |
| Apr 28, 2026 | $15.96 | $16.12 | $15.52 | $15.68 | -4.74% | 5,452,127 |
| Apr 27, 2026 | $16.62 | $16.66 | $16.32 | $16.46 | -1.85% | 2,340,139 |
| Apr 24, 2026 | $16.48 | $16.83 | $16.26 | $16.77 | +1.45% | 3,745,324 |
| Apr 23, 2026 | $16.84 | $16.98 | $16.15 | $16.53 | -3.33% | 5,868,403 |
| Apr 22, 2026 | $17.56 | $17.66 | $17.04 | $17.10 | -0.87% | 4,972,503 |
| Apr 21, 2026 | $17.87 | $17.93 | $17.23 | $17.25 | -5.94% | 8,167,889 |
| Apr 20, 2026 | $18.25 | $18.47 | $18.07 | $18.34 | -1.77% | 5,818,403 |
| Apr 17, 2026 | $18.43 | $19.32 | $18.33 | $18.67 | +6.62% | 8,042,475 |
| Apr 16, 2026 | $17.78 | $17.93 | $17.49 | $17.51 | +3.86% | 6,166,595 |
| Apr 15, 2026 | $17.39 | $17.56 | $16.84 | $16.86 | -1.29% | 7,577,946 |
| Apr 14, 2026 | $16.71 | $17.11 | $16.59 | $17.08 | +3.20% | 6,500,699 |
| Apr 13, 2026 | $16.40 | $16.65 | $16.24 | $16.55 | -0.18% | 3,009,322 |
| Apr 10, 2026 | $16.76 | $16.92 | $16.45 | $16.58 | -0.84% | 3,629,330 |
| Apr 9, 2026 | $16.78 | $17.05 | $16.43 | $16.72 | +0.91% | 6,228,337 |
| Apr 8, 2026 | $17.74 | $17.79 | $16.40 | $16.57 | +4.61% | 6,289,798 |
| Apr 7, 2026 | $15.80 | $15.87 | $15.27 | $15.84 | -0.56% | 4,715,010 |
| Apr 6, 2026 | $15.95 | $16.19 | $15.78 | $15.93 | -1.06% | 2,174,389 |
| Apr 2, 2026 | $15.20 | $16.32 | $15.16 | $16.10 | -0.37% | 4,185,549 |
| Apr 1, 2026 | $16.19 | $16.66 | $15.96 | $16.16 | +5.14% | 8,688,303 |
| Mar 31, 2026 | $14.86 | $15.39 | $14.81 | $15.37 | +8.55% | 6,555,378 |
| Mar 30, 2026 | $14.68 | $14.68 | $14.04 | $14.16 | -1.26% | 3,631,239 |
| Mar 27, 2026 | $13.91 | $14.56 | $13.85 | $14.34 | +2.87% | 5,362,994 |
| Mar 26, 2026 | $14.02 | $14.53 | $13.92 | $13.94 | -4.19% | 4,579,707 |
| Mar 25, 2026 | $14.94 | $14.98 | $14.32 | $14.55 | +4.98% | 6,872,883 |
| Mar 24, 2026 | $13.62 | $14.01 | $13.43 | $13.86 | -1.56% | 4,313,571 |
| Mar 23, 2026 | $13.92 | $14.36 | $13.73 | $14.08 | +5.71% | 7,992,907 |
| Mar 20, 2026 | $14.00 | $14.17 | $13.20 | $13.32 | -2.42% | 12,947,630 |
| Mar 19, 2026 | $13.06 | $13.75 | $13.03 | $13.65 | -6.25% | 7,466,941 |
| Mar 18, 2026 | $14.65 | $14.96 | $14.40 | $14.56 | -8.25% | 5,775,932 |
| Mar 17, 2026 | $15.95 | $16.21 | $15.72 | $15.87 | +3.73% | 7,120,800 |
| Mar 16, 2026 | $15.15 | $15.46 | $14.96 | $15.30 | +1.12% | 4,282,122 |
| Mar 13, 2026 | $15.77 | $15.77 | $15.01 | $15.13 | -5.26% | 5,954,472 |
| Mar 12, 2026 | $16.66 | $16.66 | $15.94 | $15.97 | -5.33% | 4,935,784 |
| Mar 11, 2026 | $16.87 | $16.99 | $16.30 | $16.87 | -10.98% | 8,449,499 |
| Mar 10, 2026 | $19.31 | $19.40 | $18.89 | $18.95 | -0.26% | 4,396,976 |
| Mar 9, 2026 | $18.50 | $19.04 | $17.91 | $19.00 | -3.01% | 4,587,755 |
| Mar 6, 2026 | $19.05 | $19.76 | $18.79 | $19.59 | +0.20% | 4,027,431 |
| Mar 5, 2026 | $20.04 | $20.12 | $19.18 | $19.55 | -3.55% | 4,505,690 |
| Mar 4, 2026 | $20.87 | $20.96 | $20.04 | $20.27 | -1.65% | 2,856,756 |
| Mar 3, 2026 | $20.78 | $20.89 | $19.71 | $20.61 | -8.56% | 5,763,550 |
| Mar 2, 2026 | $22.77 | $22.94 | $21.76 | $22.54 | -0.92% | 4,327,975 |
| Feb 27, 2026 | $22.44 | $22.81 | $22.18 | $22.75 | +0.89% | 3,822,506 |
| Feb 26, 2026 | $21.28 | $22.57 | $21.08 | $22.55 | +4.69% | 5,344,378 |
| Feb 25, 2026 | $21.60 | $21.93 | $21.37 | $21.54 | -0.05% | 4,057,162 |
| Feb 24, 2026 | $21.01 | $21.70 | $20.96 | $21.55 | -1.24% | 3,356,020 |
| Feb 23, 2026 | $21.43 | $22.13 | $21.41 | $21.82 | +4.30% | 6,292,387 |
| Feb 20, 2026 | $20.36 | $20.94 | $19.92 | $20.92 | +3.21% | 5,836,569 |
| Feb 19, 2026 | $19.81 | $20.31 | $19.74 | $20.27 | +0.60% | 3,405,872 |
| Feb 18, 2026 | $19.97 | $20.53 | $19.87 | $20.15 | +1.82% | 4,553,409 |
| Feb 17, 2026 | $19.70 | $19.97 | $19.19 | $19.79 | -5.72% | 5,253,554 |
| Feb 13, 2026 | $20.52 | $21.09 | $20.15 | $20.99 | +6.49% | 5,227,039 |
| Feb 12, 2026 | $21.64 | $21.91 | $19.69 | $19.71 | -9.00% | 7,811,675 |
| Feb 11, 2026 | $21.82 | $21.91 | $20.96 | $21.66 | +1.79% | 3,097,891 |
| Feb 10, 2026 | $21.48 | $21.63 | $21.06 | $21.28 | -1.02% | 3,312,983 |
| Feb 9, 2026 | $20.78 | $21.61 | $20.75 | $21.50 | +5.55% | 4,116,979 |
| Feb 6, 2026 | $20.26 | $20.64 | $20.14 | $20.37 | +5.00% | 5,482,420 |
| Feb 5, 2026 | $19.96 | $20.66 | $19.38 | $19.40 | -8.58% | 6,874,443 |
| Feb 4, 2026 | $22.00 | $22.04 | $20.50 | $21.22 | -0.42% | 5,846,537 |
| Feb 3, 2026 | $22.05 | $22.06 | $20.68 | $21.31 | +1.86% | 7,592,003 |
| Feb 2, 2026 | $21.03 | $21.73 | $20.49 | $20.92 | -1.97% | 6,211,516 |
| Jan 30, 2026 | $22.36 | $23.14 | $21.00 | $21.34 | -12.90% | 9,861,159 |
| Jan 29, 2026 | $25.62 | $25.87 | $23.62 | $24.50 | -5.91% | 10,014,090 |
| Jan 28, 2026 | $24.92 | $26.06 | $24.53 | $26.04 | +7.78% | 8,369,101 |
| Jan 27, 2026 | $23.57 | $24.19 | $23.04 | $24.16 | +2.50% | 4,621,934 |
| Jan 26, 2026 | $24.33 | $24.77 | $23.50 | $23.57 | +0.51% | 6,258,022 |
| Jan 23, 2026 | $23.50 | $23.70 | $23.14 | $23.45 | +1.78% | 4,926,308 |
| Jan 22, 2026 | $22.15 | $23.34 | $22.12 | $23.04 | +2.40% | 4,633,064 |
| Jan 21, 2026 | $23.73 | $23.80 | $22.10 | $22.50 | -2.17% | 5,566,205 |
| Jan 20, 2026 | $23.20 | $23.20 | $22.35 | $23.00 | +5.50% | 4,099,986 |
| Jan 16, 2026 | $22.14 | $22.24 | $21.17 | $21.80 | -0.68% | 4,234,854 |
| Jan 15, 2026 | $21.95 | $22.19 | $21.65 | $21.95 | +1.25% | 3,124,489 |
| Jan 14, 2026 | $22.46 | $22.46 | $21.23 | $21.68 | -1.77% | 3,969,277 |
| Jan 13, 2026 | $22.75 | $22.97 | $21.98 | $22.07 | -1.03% | 3,609,815 |
| Jan 12, 2026 | $22.28 | $22.98 | $22.17 | $22.30 | +7.78% | 6,097,924 |
| Jan 9, 2026 | $20.77 | $20.83 | $20.30 | $20.69 | +0.39% | 2,916,071 |
| Jan 8, 2026 | $20.28 | $20.64 | $20.20 | $20.61 | -0.67% | 2,340,368 |
| Jan 7, 2026 | $20.62 | $20.79 | $20.16 | $20.75 | -2.90% | 3,033,954 |
| Jan 6, 2026 | $20.94 | $21.47 | $20.89 | $21.37 | +5.37% | 3,540,791 |
| Jan 5, 2026 | $20.12 | $21.00 | $20.07 | $20.28 | +3.63% | 3,663,835 |
| Jan 2, 2026 | $20.21 | $20.21 | $19.00 | $19.57 | -1.66% | 3,414,323 |
| Dec 31, 2025 | $20.08 | $20.31 | $19.79 | $19.90 | -0.75% | 2,024,025 |
| Dec 30, 2025 | $20.67 | $20.67 | $19.94 | $20.05 | +0.50% | 4,055,197 |
| Dec 29, 2025 | $20.57 | $20.62 | $19.76 | $19.95 | -8.23% | 4,612,681 |
| Dec 26, 2025 | $21.88 | $21.92 | $21.37 | $21.74 | +0.88% | 2,690,225 |
| Dec 24, 2025 | $21.75 | $21.79 | $21.22 | $21.55 | -1.42% | 1,797,871 |
| Dec 23, 2025 | $21.57 | $21.96 | $21.24 | $21.86 | +1.82% | 3,553,120 |
| Dec 22, 2025 | $21.41 | $21.63 | $21.07 | $21.47 | +3.87% | 3,110,939 |
| Dec 19, 2025 | $20.24 | $20.94 | $20.23 | $20.67 | +1.82% | 9,420,147 |
| Dec 18, 2025 | $20.28 | $20.65 | $20.10 | $20.30 | -1.79% | 3,933,449 |
| Dec 17, 2025 | $20.56 | $20.80 | $20.26 | $20.67 | +2.23% | 3,193,925 |
| Dec 16, 2025 | $20.30 | $20.78 | $19.95 | $20.22 | +0.15% | 3,809,060 |
| Dec 15, 2025 | $20.71 | $20.71 | $19.71 | $20.19 | -1.03% | 3,565,731 |
| Dec 12, 2025 | $21.23 | $21.27 | $20.09 | $20.40 | -0.87% | 4,465,799 |
| Dec 11, 2025 | $19.93 | $21.12 | $19.88 | $20.58 | +2.80% | 4,335,426 |
| Dec 10, 2025 | $19.55 | $20.27 | $19.22 | $20.02 | +1.37% | 5,298,954 |
| Dec 9, 2025 | $19.00 | $19.78 | $18.97 | $19.75 | +5.39% | 4,015,214 |
| Dec 8, 2025 | $19.32 | $19.32 | $18.73 | $18.74 | -2.85% | 3,253,265 |
| Dec 5, 2025 | $19.54 | $19.99 | $19.20 | $19.29 | +0.78% | 2,795,642 |
| Dec 4, 2025 | $18.88 | $19.18 | $18.79 | $19.14 | +0.47% | 2,195,293 |
| Dec 3, 2025 | $19.53 | $19.60 | $18.98 | $19.05 | -0.83% | 3,364,855 |
| Dec 2, 2025 | $19.56 | $19.71 | $18.67 | $19.21 | -0.57% | 4,159,872 |
| Dec 1, 2025 | $20.06 | $20.06 | $19.31 | $19.32 | -1.73% | 3,894,500 |
| Nov 28, 2025 | $19.40 | $19.70 | $19.25 | $19.66 | +1.87% | 2,780,010 |
| Nov 26, 2025 | $18.86 | $19.37 | $18.81 | $19.30 | +6.34% | 5,649,726 |
| Nov 25, 2025 | $17.85 | $18.50 | $17.81 | $18.15 | +2.20% | 4,003,871 |
| Nov 24, 2025 | $17.05 | $17.80 | $17.05 | $17.76 | +6.79% | 3,610,520 |
| Nov 21, 2025 | $16.51 | $16.87 | $16.30 | $16.63 | +3.16% | 4,744,154 |
| Nov 20, 2025 | $16.98 | $17.20 | $16.08 | $16.12 | -4.62% | 3,344,318 |
| Nov 19, 2025 | $17.15 | $17.34 | $16.68 | $16.90 | +0.66% | 3,237,917 |
| Nov 18, 2025 | $16.80 | $16.95 | $16.36 | $16.79 | +1.02% | 3,306,768 |
| Nov 17, 2025 | $16.96 | $17.27 | $16.45 | $16.62 | -3.48% | 3,979,652 |
| Nov 14, 2025 | $16.94 | $17.45 | $16.94 | $17.22 | -3.48% | 5,017,160 |
| Nov 13, 2025 | $19.06 | $19.06 | $17.67 | $17.84 | -5.26% | 7,205,882 |
| Nov 12, 2025 | $18.73 | $19.13 | $18.21 | $18.83 | +5.31% | 5,579,386 |
| Nov 11, 2025 | $18.15 | $18.34 | $17.51 | $17.88 | +2.35% | 4,919,479 |
| Nov 10, 2025 | $17.48 | $17.65 | $17.18 | $17.47 | +6.39% | 4,965,864 |
| Nov 7, 2025 | $16.28 | $16.47 | $16.08 | $16.42 | +3.73% | 2,782,852 |
| Nov 6, 2025 | $16.28 | $16.57 | $15.80 | $15.83 | -0.69% | 2,720,501 |
| Nov 5, 2025 | $15.91 | $16.05 | $15.76 | $15.94 | +4.94% | 3,029,201 |
| Nov 4, 2025 | $15.66 | $15.74 | $15.13 | $15.19 | -5.83% | 4,952,579 |
| Nov 3, 2025 | $16.50 | $16.57 | $16.08 | $16.13 | -2.30% | 2,948,656 |
| Oct 31, 2025 | $16.66 | $16.87 | $16.42 | $16.51 | -0.84% | 2,409,552 |
| Oct 30, 2025 | $16.40 | $16.76 | $16.38 | $16.65 | +1.90% | 3,890,053 |
| Oct 29, 2025 | $17.25 | $17.32 | $16.24 | $16.34 | -1.57% | 4,178,105 |
| Oct 28, 2025 | $16.27 | $16.72 | $16.21 | $16.60 | +0.85% | 4,550,694 |
| Oct 27, 2025 | $16.73 | $16.99 | $16.03 | $16.46 | -5.89% | 7,049,996 |
| Oct 24, 2025 | $17.53 | $17.80 | $17.43 | $17.49 | -2.13% | 3,539,762 |
| Oct 23, 2025 | $18.00 | $18.13 | $17.79 | $17.87 | +0.28% | 4,682,218 |
| Oct 22, 2025 | $16.91 | $17.90 | $16.91 | $17.82 | -0.89% | 7,892,863 |
| Oct 21, 2025 | $18.27 | $18.50 | $17.85 | $17.98 | -10.99% | 6,767,799 |
| Oct 20, 2025 | $20.22 | $20.34 | $19.89 | $20.20 | – | 6,585,662 |
Seasonality
HMY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 0.1% | 9.5% | 5.1% | -1.8% | -3.9% | 10.3% | 5.5% | -5.4% | 5.6% | 5.5% | 3.4% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 9 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 7.2% | 6.6% | -32.4% | 4.6% | 15.9% | -16.7% | 3.6% | 24.8% | -9.8% | -16.2% | ||
| 2025 | 37.3% | -11.7% | 48.4% | 8.5% | -8.3% | -4.2% | -3.7% | -1.3% | 36.7% | -9.0% | 19.1% | 1.2% |
| 2024 | 0.7% | -7.8% | 43.1% | 5.8% | 6.2% | 0.8% | 6.0% | -0.5% | 5.2% | 7.1% | -15.2% | -10.7% |
| 2023 | 3.2% | -12.0% | 32.7% | 12.4% | 2.2% | -10.8% | 2.1% | -4.0% | -8.7% | 20.5% | 39.0% | -1.4% |
| 2022 | -12.7% | 18.4% | 18.4% | -18.2% | -17.6% | -7.1% | 4.5% | -20.2% | -6.9% | 15.8% | 25.4% | -3.1% |
| 2021 | -4.9% | -14.8% | 15.0% | 5.9% | 13.7% | -27.7% | 9.9% | -7.8% | -16.7% | 15.5% | 17.7% | -3.5% |
| 2020 | -7.4% | 1.2% | -35.9% | 66.1% | -8.0% | 25.2% | 54.7% | 0.5% | -18.7% | -6.8% | -14.3% | 11.2% |
| 2019 | 10.6% | 5.0% | -8.7% | -8.4% | 2.3% | 27.5% | 7.5% | 52.0% | -23.5% | 22.5% | -10.3% | 16.3% |
| 2018 | -5.3% | 17.5% | 14.9% | -15.1% | -16.3% | -8.2% | 9.0% | -2.3% | 0.0% | 10.8% | -18.5% | 19.3% |
| 2017 | 15.4% | -2.0% | -0.3% | -11.0% | -8.3% | -17.5% | 9.7% | 13.8% | -11.2% | -4.1% | 6.4% | 1.6% |