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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.67 | $17.72 | $14.27 | $14.45 | -18.45% | 68,224,817 |
| Sep 2026 | $19.11 | $21.10 | $17.60 | $17.72 | -9.82% | 84,569,796 |
| Aug 2026 | $15.99 | $23.69 | $15.88 | $19.65 | +24.76% | 78,274,777 |
| Jul 2026 | $15.20 | $16.50 | $14.19 | $15.75 | +3.55% | 66,653,691 |
| Jun 2026 | $17.48 | $18.18 | $14.33 | $15.21 | -16.75% | 90,031,661 |
| May 2026 | $15.76 | $18.64 | $15.42 | $18.27 | +15.85% | 96,965,908 |
| Apr 2026 | $16.19 | $19.32 | $15.01 | $15.77 | +2.60% | 111,397,851 |
| Mar 2026 | $22.77 | $22.94 | $13.03 | $15.37 | -32.44% | 126,707,992 |
| Feb 2026 | $21.03 | $22.81 | $19.19 | $22.75 | +6.61% | 97,495,343 |
| Jan 2026 | $20.21 | $26.06 | $19.00 | $21.34 | +7.24% | 98,295,570 |
| Dec 2025 | $20.06 | $21.96 | $18.67 | $19.90 | +1.22% | 83,545,190 |
| Nov 2025 | $16.50 | $19.70 | $15.13 | $19.66 | +19.08% | 78,778,496 |
| Oct 2025 | $18.35 | $22.25 | $16.03 | $16.51 | -9.04% | 121,121,375 |
| Sep 2025 | $14.11 | $18.76 | $13.74 | $18.15 | +36.67% | 167,240,032 |
| Aug 2025 | $14.35 | $16.22 | $12.58 | $13.28 | -1.34% | 92,263,503 |
| Jul 2025 | $14.40 | $15.19 | $13.35 | $13.46 | -3.65% | 68,683,339 |
| Jun 2025 | $15.01 | $15.88 | $13.23 | $13.97 | -4.25% | 105,961,962 |
| May 2025 | $15.16 | $16.54 | $13.62 | $14.59 | -8.30% | 103,524,545 |
| Apr 2025 | $14.90 | $18.77 | $12.57 | $15.91 | +7.72% | 159,392,358 |
| Mar 2025 | $10.21 | $14.79 | $9.93 | $14.77 | +48.44% | 145,775,177 |
| Feb 2025 | $11.64 | $12.49 | $9.69 | $9.95 | -11.71% | 137,348,280 |
| Jan 2025 | $8.42 | $11.53 | $8.24 | $11.27 | +37.27% | 151,306,137 |
| Dec 2024 | $9.09 | $9.71 | $7.97 | $8.21 | -10.66% | 97,048,529 |
| Nov 2024 | $10.93 | $11.08 | $8.54 | $9.19 | -15.22% | 105,425,345 |
| Oct 2024 | $10.53 | $12.29 | $9.12 | $10.84 | +6.59% | 84,203,737 |
| Sep 2024 | $9.58 | $11.08 | $8.43 | $10.17 | +5.17% | 88,518,465 |
| Aug 2024 | $9.81 | $11.37 | $8.47 | $9.67 | -0.51% | 88,350,073 |
| Jul 2024 | $9.15 | $11.04 | $8.41 | $9.72 | +6.00% | 103,010,058 |
| Jun 2024 | $9.25 | $9.37 | $8.04 | $9.17 | +0.77% | 67,869,707 |
| May 2024 | $8.68 | $10.25 | $8.31 | $9.10 | +6.18% | 86,864,964 |
| Apr 2024 | $8.37 | $9.80 | $8.03 | $8.57 | +4.90% | 150,444,604 |
| Mar 2024 | $5.83 | $8.29 | $5.72 | $8.17 | +43.08% | 167,681,368 |
| Feb 2024 | $6.33 | $6.76 | $5.41 | $5.71 | -7.75% | 83,584,134 |
| Jan 2024 | $6.29 | $6.48 | $5.40 | $6.19 | +0.65% | 91,676,077 |
| Dec 2023 | $6.21 | $6.58 | $5.41 | $6.15 | -1.44% | 102,302,331 |
| Nov 2023 | $4.47 | $6.32 | $4.42 | $6.24 | +38.98% | 99,060,005 |
| Oct 2023 | $3.57 | $5.10 | $3.51 | $4.49 | +19.41% | 108,320,689 |
| Sep 2023 | $4.27 | $4.63 | $3.69 | $3.76 | -8.74% | 70,462,135 |
| Aug 2023 | $4.12 | $4.32 | $3.41 | $4.12 | -3.96% | 71,311,684 |
| Jul 2023 | $4.23 | $4.70 | $3.86 | $4.29 | +2.14% | 57,417,797 |
| Jun 2023 | $4.73 | $4.88 | $3.98 | $4.20 | -10.83% | 72,795,268 |
| May 2023 | $4.67 | $5.43 | $4.47 | $4.71 | +2.17% | 105,619,036 |
| Apr 2023 | $4.10 | $4.79 | $4.06 | $4.61 | +12.44% | 77,812,708 |
| Mar 2023 | $3.05 | $4.19 | $2.93 | $4.10 | +32.69% | 120,524,807 |
| Feb 2023 | $3.63 | $3.81 | $2.97 | $3.09 | -11.97% | 62,413,663 |
| Jan 2023 | $3.47 | $4.13 | $3.47 | $3.51 | +3.24% | 69,634,294 |
| Dec 2022 | $3.67 | $3.76 | $3.18 | $3.40 | -3.13% | 93,124,222 |
| Nov 2022 | $2.95 | $3.66 | $2.62 | $3.51 | +25.36% | 113,318,632 |
| Oct 2022 | $2.48 | $2.95 | $2.45 | $2.80 | +15.23% | 119,485,347 |
| Sep 2022 | $2.52 | $2.56 | $1.94 | $2.43 | -6.90% | 186,244,982 |
| Aug 2022 | $3.26 | $3.61 | $2.50 | $2.61 | -20.18% | 92,686,737 |
| Jul 2022 | $3.10 | $3.38 | $2.92 | $3.27 | +4.47% | 92,065,149 |
| Jun 2022 | $3.38 | $3.71 | $3.03 | $3.13 | -7.12% | 124,038,558 |
| May 2022 | $3.99 | $4.26 | $3.20 | $3.37 | -17.60% | 124,030,556 |
| Apr 2022 | $5.01 | $5.25 | $3.95 | $4.09 | -18.69% | 113,479,695 |
| Mar 2022 | $4.39 | $5.50 | $4.39 | $5.03 | +18.35% | 233,310,282 |
| Feb 2022 | $3.65 | $4.40 | $3.49 | $4.25 | +18.38% | 161,382,656 |
| Jan 2022 | $3.99 | $4.27 | $3.34 | $3.59 | -12.65% | 121,256,239 |
| Dec 2021 | $4.37 | $4.40 | $3.40 | $4.11 | -3.52% | 122,551,258 |
| Nov 2021 | $3.64 | $4.33 | $3.45 | $4.26 | +17.68% | 127,887,765 |
| Oct 2021 | $3.20 | $4.09 | $3.14 | $3.62 | +14.92% | 93,282,889 |
| Sep 2021 | $3.79 | $3.80 | $3.00 | $3.15 | -16.67% | 147,820,370 |
| Aug 2021 | $4.11 | $4.35 | $3.46 | $3.78 | -7.80% | 102,643,664 |
| Jul 2021 | $3.85 | $4.33 | $3.72 | $4.10 | +9.92% | 120,235,311 |
| Jun 2021 | $5.30 | $5.38 | $3.66 | $3.73 | -27.71% | 155,044,545 |
| May 2021 | $4.65 | $5.76 | $4.56 | $5.16 | +13.66% | 124,437,482 |
| Apr 2021 | $4.62 | $5.04 | $4.34 | $4.54 | +4.13% | 104,643,467 |
| Mar 2021 | $3.88 | $4.63 | $3.79 | $4.36 | +15.04% | 128,654,815 |
| Feb 2021 | $4.56 | $4.63 | $3.75 | $3.79 | -14.83% | 105,091,085 |
| Jan 2021 | $5.08 | $5.38 | $4.20 | $4.45 | -4.91% | 115,224,102 |
| Dec 2020 | $4.40 | $4.96 | $4.10 | $4.68 | +11.16% | 110,930,344 |
| Nov 2020 | $5.06 | $5.92 | $4.01 | $4.21 | -14.26% | 113,089,016 |
| Oct 2020 | $5.34 | $6.02 | $4.72 | $4.91 | -6.83% | 103,388,689 |
| Sep 2020 | $6.60 | $6.62 | $4.86 | $5.27 | -18.67% | 161,274,837 |
| Aug 2020 | $6.50 | $7.21 | $5.61 | $6.48 | +0.47% | 163,833,546 |
| Jul 2020 | $4.40 | $7.61 | $4.25 | $6.45 | +54.68% | 274,241,766 |
| Jun 2020 | $3.37 | $4.18 | $2.93 | $4.17 | +25.23% | 140,182,851 |
| May 2020 | $3.55 | $4.00 | $3.19 | $3.33 | -8.01% | 130,813,623 |
| Apr 2020 | $2.10 | $3.84 | $2.04 | $3.62 | +66.06% | 172,983,172 |
| Mar 2020 | $3.47 | $4.06 | $1.76 | $2.18 | -35.88% | 240,132,076 |
| Feb 2020 | $3.31 | $4.54 | $2.74 | $3.40 | +1.19% | 191,700,101 |
| Jan 2020 | $3.68 | $3.93 | $3.14 | $3.36 | -7.44% | 120,499,151 |
| Dec 2019 | $3.07 | $3.72 | $2.96 | $3.63 | +16.35% | 120,449,762 |
| Nov 2019 | $3.46 | $3.50 | $3.00 | $3.12 | -10.34% | 85,477,260 |
| Oct 2019 | $2.84 | $3.53 | $2.83 | $3.48 | +22.54% | 112,888,137 |
| Sep 2019 | $3.70 | $3.80 | $2.80 | $2.84 | -23.45% | 210,330,375 |
| Aug 2019 | $2.41 | $3.86 | $2.39 | $3.71 | +52.05% | 308,747,504 |
| Jul 2019 | $2.18 | $2.73 | $2.11 | $2.44 | +7.49% | 174,139,241 |
| Jun 2019 | $1.79 | $2.31 | $1.78 | $2.27 | +27.53% | 138,626,643 |
| May 2019 | $1.74 | $1.80 | $1.57 | $1.78 | +2.30% | 72,967,134 |
| Apr 2019 | $1.87 | $2.10 | $1.74 | $1.74 | -8.42% | 78,332,197 |
| Mar 2019 | $2.05 | $2.12 | $1.83 | $1.90 | -8.65% | 110,189,843 |
| Feb 2019 | $1.98 | $2.21 | $1.88 | $2.08 | +5.05% | 80,116,707 |
| Jan 2019 | $1.83 | $2.06 | $1.69 | $1.98 | +10.61% | 61,003,208 |
| Dec 2018 | $1.53 | $1.82 | $1.47 | $1.79 | +19.33% | 52,469,705 |
| Nov 2018 | $1.96 | $1.97 | $1.49 | $1.50 | -18.48% | 50,469,686 |
| Oct 2018 | $1.67 | $2.17 | $1.62 | $1.84 | +10.84% | 74,056,700 |
| Sep 2018 | $1.65 | $1.92 | $1.63 | $1.66 | 0.00% | 68,602,461 |
| Aug 2018 | $1.67 | $1.75 | $1.43 | $1.66 | -2.35% | 85,788,627 |
| Jul 2018 | $1.63 | $1.76 | $1.56 | $1.70 | +8.97% | 56,073,242 |
| Jun 2018 | $1.70 | $1.75 | $1.52 | $1.56 | -8.24% | 119,218,304 |
| May 2018 | $2.03 | $2.11 | $1.70 | $1.70 | -16.26% | 67,741,997 |
| Apr 2018 | $2.41 | $2.51 | $1.92 | $2.03 | -15.06% | 83,981,478 |
| Mar 2018 | $2.07 | $2.53 | $2.04 | $2.39 | +14.90% | 148,520,005 |
| Feb 2018 | $1.73 | $2.18 | $1.64 | $2.08 | +17.51% | 127,417,584 |
| Jan 2018 | $1.89 | $1.93 | $1.63 | $1.77 | -5.35% | 82,740,328 |
| Dec 2017 | $1.83 | $1.89 | $1.63 | $1.87 | +1.63% | 45,930,247 |
| Nov 2017 | $1.77 | $1.89 | $1.74 | $1.84 | +6.36% | 50,080,603 |
| Oct 2017 | $1.79 | $1.94 | $1.61 | $1.73 | -5.46% | 64,835,459 |
| Sep 2017 | $2.08 | $2.19 | $1.78 | $1.83 | -11.17% | 74,205,286 |
| Aug 2017 | $1.81 | $2.07 | $1.65 | $2.06 | +13.81% | 73,419,768 |
| Jul 2017 | $1.58 | $1.83 | $1.56 | $1.81 | +9.70% | 48,907,093 |
| Jun 2017 | $1.92 | $2.08 | $1.58 | $1.65 | -17.50% | 125,268,551 |
| May 2017 | $2.15 | $2.39 | $1.96 | $2.00 | -8.26% | 104,510,955 |
| Apr 2017 | $2.47 | $2.78 | $2.10 | $2.18 | -11.02% | 108,767,072 |
| Mar 2017 | $2.43 | $2.57 | $2.06 | $2.45 | -2.00% | 129,697,433 |
| Feb 2017 | $2.55 | $2.99 | $2.40 | $2.50 | -1.96% | 122,764,864 |
| Jan 2017 | $2.26 | $2.58 | $2.24 | $2.55 | +15.38% | 94,312,931 |
| Dec 2016 | $2.21 | $2.43 | $1.86 | $2.21 | -3.07% | 148,647,977 |
| Nov 2016 | $3.27 | $3.51 | $2.15 | $2.28 | -28.08% | 114,931,260 |
| Oct 2016 | $3.49 | $3.51 | $2.85 | $3.17 | -9.17% | 69,164,184 |
| Sep 2016 | $3.60 | $4.14 | $3.27 | $3.49 | -1.13% | 109,839,700 |
| Aug 2016 | $4.56 | $4.87 | $3.52 | $3.53 | -22.76% | 94,310,800 |
| Jul 2016 | $3.76 | $4.72 | $3.74 | $4.57 | +26.59% | 102,226,200 |
| Jun 2016 | $3.09 | $3.86 | $3.03 | $3.61 | +17.97% | 134,826,300 |
| May 2016 | $3.72 | $3.74 | $2.88 | $3.06 | -16.39% | 89,960,400 |
| Apr 2016 | $3.49 | $4.17 | $3.01 | $3.66 | +0.55% | 106,211,400 |
| Mar 2016 | $3.32 | $4.19 | $3.05 | $3.64 | +11.66% | 179,309,700 |
| Feb 2016 | $1.86 | $3.28 | $1.82 | $3.26 | +82.12% | 92,964,700 |
| Jan 2016 | $1.05 | $2.00 | $1.01 | $1.79 | +92.47% | 59,935,600 |
| Dec 2015 | $0.58 | $1.06 | $0.58 | $0.93 | +52.46% | 54,099,812 |
| Nov 2015 | $0.61 | $0.73 | $0.53 | $0.61 | -10.29% | 22,727,600 |
| Oct 2015 | $0.67 | $0.88 | $0.57 | $0.68 | +13.33% | 50,547,846 |
| Sep 2015 | $0.95 | $0.96 | $0.60 | $0.60 | -34.78% | 133,655,100 |
| Aug 2015 | $0.98 | $1.16 | $0.83 | $0.92 | -8.00% | 40,249,662 |
| Jul 2015 | $1.33 | $1.36 | $0.94 | $1.00 | -25.37% | 54,286,700 |
| Jun 2015 | $1.48 | $1.51 | $1.31 | $1.34 | -9.46% | 46,629,800 |
| May 2015 | $1.91 | $2.02 | $1.40 | $1.48 | -23.71% | 48,704,200 |
| Apr 2015 | $1.79 | $2.11 | $1.76 | $1.94 | +11.49% | 44,034,600 |
| Mar 2015 | $2.50 | $2.53 | $1.67 | $1.74 | -29.27% | 66,342,500 |
| Feb 2015 | $3.07 | $3.18 | $2.32 | $2.46 | -20.65% | 56,553,400 |
| Jan 2015 | $1.90 | $3.18 | $1.85 | $3.10 | +64.02% | 88,944,700 |
| Dec 2014 | $1.70 | $2.03 | $1.67 | $1.89 | +10.53% | 151,577,200 |
| Nov 2014 | $1.61 | $1.88 | $1.53 | $1.71 | +5.56% | 76,436,200 |
| Oct 2014 | $2.19 | $2.23 | $1.62 | $1.62 | -25.00% | 59,498,900 |
| Sep 2014 | $2.98 | $2.98 | $2.16 | $2.16 | -28.95% | 42,958,600 |
| Aug 2014 | $3.05 | $3.23 | $2.92 | $3.04 | +0.33% | 32,465,100 |
| Jul 2014 | $2.99 | $3.29 | $2.95 | $3.03 | +2.02% | 39,080,400 |
| Jun 2014 | $2.61 | $3.05 | $2.60 | $2.97 | +12.08% | 48,422,100 |
| May 2014 | $3.25 | $3.44 | $2.60 | $2.65 | -19.45% | 37,194,100 |
| Apr 2014 | $3.04 | $3.40 | $3.00 | $3.29 | +7.87% | 41,185,400 |
| Mar 2014 | $3.33 | $3.80 | $3.03 | $3.05 | -5.86% | 73,793,700 |
| Feb 2014 | $2.84 | $3.43 | $2.62 | $3.24 | +12.50% | 59,897,200 |
| Jan 2014 | $2.59 | $3.01 | $2.51 | $2.88 | +13.83% | 55,521,200 |
| Dec 2013 | $2.79 | $2.82 | $2.35 | $2.53 | -11.23% | 61,890,800 |
| Nov 2013 | $3.35 | $3.37 | $2.73 | $2.85 | -16.18% | 44,274,900 |
| Oct 2013 | $3.33 | $3.69 | $3.06 | $3.40 | +0.59% | 68,047,600 |
| Sep 2013 | $3.74 | $4.27 | $3.38 | $3.38 | -6.63% | 102,036,500 |
| Aug 2013 | $3.93 | $4.35 | $3.30 | $3.62 | -5.97% | 87,880,300 |
| Jul 2013 | $3.71 | $4.09 | $3.39 | $3.85 | +1.05% | 54,734,200 |
| Jun 2013 | $4.21 | $4.42 | $3.29 | $3.81 | -8.85% | 67,131,800 |
| May 2013 | $4.95 | $5.05 | $3.61 | $4.18 | -18.52% | 69,918,400 |
| Apr 2013 | $6.42 | $6.43 | $4.57 | $5.13 | -19.97% | 77,555,400 |
| Mar 2013 | $6.21 | $6.73 | $5.82 | $6.41 | +3.72% | 46,706,000 |
| Feb 2013 | $6.56 | $7.31 | $6.13 | $6.18 | -4.33% | 47,527,800 |
| Jan 2013 | $8.94 | $9.01 | $6.44 | $6.46 | -27.90% | 51,058,400 |
| Dec 2012 | $7.79 | $9.01 | $7.46 | $8.96 | +14.72% | 50,744,700 |
| Nov 2012 | $8.26 | $8.80 | $7.47 | $7.81 | -5.90% | 47,043,600 |
| Oct 2012 | $8.49 | $8.50 | $7.76 | $8.30 | -1.31% | 50,521,800 |
| Sep 2012 | $8.32 | $9.66 | $8.11 | $8.41 | -1.52% | 65,532,700 |
| Aug 2012 | $9.80 | $10.54 | $8.08 | $8.54 | -13.03% | 45,910,800 |
| Jul 2012 | $9.24 | $10.23 | $8.75 | $9.82 | +4.47% | 27,086,900 |
| Jun 2012 | $10.02 | $10.73 | $8.90 | $9.40 | -4.67% | 55,135,900 |
| May 2012 | $9.71 | $10.00 | $8.64 | $9.86 | +1.65% | 39,870,700 |
| Apr 2012 | $10.89 | $11.14 | $9.23 | $9.70 | -11.25% | 35,423,600 |
| Mar 2012 | $12.74 | $12.92 | $10.58 | $10.93 | -14.07% | 51,261,300 |
| Feb 2012 | $12.21 | $13.40 | $12.07 | $12.72 | +5.47% | 36,592,500 |
| Jan 2012 | $12.02 | $12.35 | $11.08 | $12.06 | +3.61% | 43,299,100 |
| Dec 2011 | $14.17 | $14.50 | $11.23 | $11.64 | -17.74% | 43,700,200 |
| Nov 2011 | $12.62 | $14.64 | $12.35 | $14.15 | +7.77% | 43,766,900 |
| Oct 2011 | $11.98 | $13.65 | $11.08 | $13.13 | +11.94% | 49,522,700 |
| Sep 2011 | $13.48 | $14.12 | $11.43 | $11.73 | -12.27% | 67,802,100 |
| Aug 2011 | $13.57 | $15.10 | $11.90 | $13.37 | -1.55% | 82,436,800 |
| Jul 2011 | $13.01 | $14.59 | $12.65 | $13.58 | +2.72% | 36,336,000 |
| Jun 2011 | $13.98 | $14.29 | $12.05 | $13.22 | -4.96% | 56,020,100 |
| May 2011 | $15.68 | $15.73 | $12.94 | $13.91 | -10.66% | 54,944,100 |
| Apr 2011 | $14.82 | $15.69 | $14.42 | $15.57 | +4.71% | 63,651,700 |
| Mar 2011 | $11.69 | $15.36 | $11.61 | $14.87 | +26.23% | 105,149,900 |
| Feb 2011 | $10.96 | $11.96 | $10.50 | $11.78 | +7.97% | 37,931,500 |
| Jan 2011 | $12.59 | $12.68 | $10.26 | $10.91 | -13.00% | 44,479,900 |
| Dec 2010 | $11.35 | $12.96 | $11.21 | $12.54 | +10.68% | 32,135,000 |
| Nov 2010 | $11.34 | $12.82 | $11.17 | $11.33 | -1.73% | 46,378,100 |
| Oct 2010 | $11.21 | $11.91 | $10.65 | $11.53 | +2.13% | 47,066,500 |
| Sep 2010 | $10.29 | $11.94 | $10.02 | $11.29 | +10.90% | 54,988,700 |
| Aug 2010 | $10.08 | $11.18 | $9.84 | $10.18 | +1.80% | 55,209,300 |
| Jul 2010 | $10.41 | $10.74 | $9.65 | $10.00 | -5.39% | 49,292,600 |
| Jun 2010 | $9.90 | $10.74 | $9.43 | $10.57 | +9.19% | 64,515,700 |
| May 2010 | $9.82 | $10.62 | $8.80 | $9.68 | -0.92% | 90,552,100 |
| Apr 2010 | $9.52 | $10.36 | $9.16 | $9.77 | +3.06% | 60,696,500 |
| Mar 2010 | $9.23 | $10.05 | $9.16 | $9.48 | +3.83% | 53,759,300 |
| Feb 2010 | $9.40 | $10.31 | $8.73 | $9.13 | -0.44% | 64,763,500 |
| Jan 2010 | $10.43 | $11.20 | $9.17 | $9.17 | -9.83% | 55,397,000 |
| Dec 2009 | $11.62 | $11.88 | $9.72 | $10.17 | -8.38% | 89,291,000 |
| Nov 2009 | $9.93 | $11.30 | $9.53 | $11.10 | +11.45% | 78,216,700 |
| Oct 2009 | $10.75 | $12.05 | $9.65 | $9.96 | -8.96% | 95,137,600 |
| Sep 2009 | $9.20 | $11.86 | $8.93 | $10.94 | +16.38% | 96,362,100 |
| Aug 2009 | $9.54 | $9.74 | $8.81 | $9.40 | +1.51% | 46,049,500 |
| Jul 2009 | $10.43 | $10.50 | $8.34 | $9.26 | -10.27% | 55,308,500 |
| Jun 2009 | $12.09 | $12.10 | $9.83 | $10.32 | -14.71% | 61,080,500 |
| May 2009 | $9.47 | $12.39 | $9.16 | $12.10 | +29.83% | 64,421,600 |
| Apr 2009 | $11.07 | $11.60 | $8.06 | $9.32 | -14.81% | 81,928,300 |
| Mar 2009 | $12.01 | $12.32 | $10.41 | $10.94 | -8.68% | 85,943,500 |
| Feb 2009 | $11.38 | $13.25 | $10.94 | $11.98 | +1.53% | 88,052,400 |
| Jan 2009 | $10.97 | $12.25 | $8.76 | $11.80 | +7.57% | 62,572,900 |
| Dec 2008 | $8.14 | $11.13 | $7.22 | $10.97 | +26.97% | 59,769,200 |
| Nov 2008 | $7.42 | $8.77 | $5.47 | $8.64 | +18.19% | 50,688,800 |
| Oct 2008 | $9.72 | $10.81 | $5.71 | $7.31 | -24.48% | 80,867,900 |
| Sep 2008 | $8.00 | $10.77 | $6.38 | $9.68 | +11.14% | 69,252,800 |
| Aug 2008 | $10.42 | $10.67 | $7.22 | $8.71 | -19.43% | 52,295,900 |
| Jul 2008 | $12.03 | $12.70 | $10.26 | $10.81 | -11.76% | 38,717,400 |
| Jun 2008 | $11.73 | $12.40 | $10.45 | $12.25 | +2.94% | 34,173,700 |
| May 2008 | $11.25 | $13.20 | $11.16 | $11.90 | +1.80% | 34,780,400 |
| Apr 2008 | $11.43 | $12.50 | $11.00 | $11.69 | -1.27% | 52,980,600 |
| Mar 2008 | $13.02 | $14.56 | $11.66 | $11.84 | -2.47% | 74,331,500 |
| Feb 2008 | $9.81 | $13.06 | $9.34 | $12.14 | +20.08% | 59,425,800 |
| Jan 2008 | $10.42 | $13.11 | $9.76 | $10.11 | -1.94% | 78,804,000 |
| Dec 2007 | $10.56 | $11.24 | $9.35 | $10.31 | -1.25% | 31,020,300 |
| Nov 2007 | $11.01 | $11.79 | $9.61 | $10.44 | -6.79% | 42,818,400 |
| Oct 2007 | $11.76 | $11.90 | $9.41 | $11.20 | -5.96% | 70,943,000 |
| Sep 2007 | $9.07 | $12.36 | $8.97 | $11.91 | +33.07% | 53,914,000 |
| Aug 2007 | $13.55 | $14.10 | $8.41 | $8.95 | -35.33% | 73,452,300 |
| Jul 2007 | $14.50 | $15.27 | $13.28 | $13.84 | -3.01% | 32,662,000 |
| Jun 2007 | $14.99 | $15.20 | $13.15 | $14.27 | -4.42% | 35,965,400 |
| May 2007 | $15.70 | $16.69 | $14.43 | $14.93 | -5.98% | 30,590,100 |
| Apr 2007 | $14.07 | $16.70 | $13.99 | $15.88 | +14.24% | 34,628,500 |
| Mar 2007 | $13.43 | $14.71 | $12.80 | $13.90 | +0.43% | 44,641,800 |
| Feb 2007 | $13.65 | $14.47 | $12.83 | $13.84 | +3.36% | 45,279,000 |
| Jan 2007 | $15.90 | $15.97 | $12.85 | $13.39 | -14.98% | 49,226,400 |
| Dec 2006 | $16.98 | $17.03 | $15.07 | $15.75 | -7.13% | 33,409,200 |
| Nov 2006 | $15.95 | $17.26 | $14.51 | $16.96 | +9.14% | 36,388,300 |
| Oct 2006 | $13.35 | $15.54 | $12.81 | $15.54 | +20.19% | 38,693,400 |
| Sep 2006 | $13.75 | $14.56 | $11.91 | $12.93 | -5.96% | 42,436,400 |
| Aug 2006 | $14.00 | $14.72 | $13.13 | $13.75 | -3.85% | 33,163,300 |
| Jul 2006 | $16.57 | $17.10 | $13.38 | $14.30 | -12.22% | 32,061,900 |
| Jun 2006 | $13.58 | $16.38 | $11.90 | $16.29 | +13.60% | 39,952,300 |
| May 2006 | $17.00 | $17.25 | $12.87 | $14.34 | -14.64% | 53,486,600 |
| Apr 2006 | $16.15 | $17.76 | $14.75 | $16.80 | +5.79% | 37,210,100 |
| Mar 2006 | $14.01 | $16.56 | $12.25 | $15.88 | +13.51% | 52,013,200 |
| Feb 2006 | $18.70 | $18.84 | $13.76 | $13.99 | -24.91% | 45,551,100 |
| Jan 2006 | $13.56 | $18.79 | $13.56 | $18.63 | +42.76% | 39,796,600 |
| Dec 2005 | $12.32 | $13.64 | $11.75 | $13.05 | +8.12% | 28,532,500 |
| Nov 2005 | $10.30 | $13.25 | $10.20 | $12.07 | +15.50% | 32,082,200 |
| Oct 2005 | $10.74 | $11.54 | $9.71 | $10.45 | -4.48% | 27,580,300 |
| Sep 2005 | $7.63 | $11.23 | $7.57 | $10.94 | +44.52% | 48,200,200 |
| Aug 2005 | $8.34 | $8.99 | $7.21 | $7.57 | -7.68% | 27,477,400 |
| Jul 2005 | $8.56 | $9.01 | $8.00 | $8.20 | -4.21% | 20,235,700 |
| Jun 2005 | $7.66 | $8.80 | $7.13 | $8.56 | +11.90% | 33,621,600 |
| May 2005 | $6.10 | $7.76 | $6.09 | $7.65 | +22.01% | 34,558,000 |
| Apr 2005 | $7.85 | $7.90 | $5.96 | $6.27 | -19.62% | 36,648,100 |
| Mar 2005 | $8.45 | $9.24 | $7.60 | $7.80 | -8.67% | 40,228,600 |
| Feb 2005 | $8.10 | $8.79 | $7.51 | $8.54 | +5.04% | 37,417,000 |
| Jan 2005 | $9.10 | $9.58 | $8.06 | $8.13 | -12.30% | 34,525,900 |
| Dec 2004 | $10.61 | $10.73 | $9.05 | $9.27 | -11.55% | 46,134,200 |
| Nov 2004 | $11.75 | $12.03 | $10.30 | $10.48 | -11.19% | 66,876,300 |
| Oct 2004 | $13.67 | $14.29 | $11.25 | $11.80 | -13.36% | 58,482,800 |
| Sep 2004 | $12.48 | $13.74 | $11.24 | $13.62 | +9.13% | 22,572,300 |
| Aug 2004 | $10.99 | $13.05 | $10.41 | $12.48 | +13.87% | 23,024,800 |
| Jul 2004 | $10.62 | $11.31 | $9.75 | $10.96 | +3.49% | 26,528,300 |
| Jun 2004 | $12.05 | $12.13 | $9.25 | $10.59 | -11.60% | 30,662,000 |
| May 2004 | $11.14 | $12.09 | $10.03 | $11.98 | +8.51% | 25,536,700 |
| Apr 2004 | $15.50 | $15.62 | $10.89 | $11.04 | -28.45% | 34,301,600 |
| Mar 2004 | $15.50 | $16.05 | $13.90 | $15.43 | +2.52% | 24,289,100 |
| Feb 2004 | $15.02 | $17.20 | $14.50 | $15.05 | -1.44% | 24,601,700 |
| Jan 2004 | $16.24 | $17.80 | $14.71 | $15.27 | -5.91% | 31,313,600 |
| Dec 2003 | $16.01 | $16.75 | $14.43 | $16.23 | +2.53% | 35,592,100 |
| Nov 2003 | $14.96 | $15.84 | $13.27 | $15.83 | +4.70% | 30,982,700 |
| Oct 2003 | $14.47 | $15.79 | $13.10 | $15.12 | +4.35% | 31,163,300 |
| Sep 2003 | $14.60 | $15.95 | $13.89 | $14.49 | +1.33% | 36,267,400 |
| Aug 2003 | $12.29 | $14.69 | $11.94 | $14.30 | +14.31% | 31,532,400 |
| Jul 2003 | $13.70 | $14.15 | $10.90 | $12.51 | -7.13% | 37,279,400 |
| Jun 2003 | $12.85 | $14.90 | $12.77 | $13.47 | +2.82% | 24,882,300 |
| May 2003 | $10.40 | $13.67 | $10.40 | $13.10 | +24.76% | 33,671,300 |
| Apr 2003 | $12.24 | $12.69 | $10.14 | $10.50 | -14.15% | 29,854,500 |
| Mar 2003 | $13.70 | $13.94 | $11.08 | $12.23 | -13.93% | 30,671,500 |
| Feb 2003 | $15.47 | $16.40 | $13.60 | $14.21 | -8.73% | 33,494,500 |
| Jan 2003 | $16.74 | $18.47 | $15.21 | $15.57 | -7.38% | 43,437,300 |
| Dec 2002 | $12.60 | $18.45 | $12.43 | $16.81 | +30.92% | 39,825,200 |
| Nov 2002 | $13.75 | $16.13 | $12.00 | $12.84 | -1.83% | 32,362,700 |
| Oct 2002 | $15.41 | $15.63 | $11.62 | $13.08 | -16.42% | 43,054,900 |
| Sep 2002 | $14.83 | $17.86 | $14.20 | $15.65 | +9.82% | 52,370,700 |
| Aug 2002 | $10.56 | $14.61 | $10.54 | $14.25 | +28.38% | 36,876,400 |
| Jul 2002 | $13.61 | $17.27 | $9.98 | $11.10 | -17.96% | 64,635,100 |
| Jun 2002 | $15.94 | $18.10 | $12.15 | $13.53 | -16.43% | 74,278,600 |
| May 2002 | $12.99 | $19.00 | $12.99 | $16.19 | +24.06% | 58,051,400 |
| Apr 2002 | $11.23 | $15.07 | $10.18 | $13.05 | +15.49% | 32,036,900 |
| Mar 2002 | $10.23 | $11.85 | $8.31 | $11.30 | +7.01% | 26,953,200 |
| Feb 2002 | $8.00 | $10.97 | $7.86 | $10.56 | +32.17% | 25,271,600 |
| Jan 2002 | $6.57 | $8.04 | $6.31 | $7.99 | +22.73% | 14,892,600 |
| Dec 2001 | $5.50 | $7.09 | $5.50 | $6.51 | +18.15% | 14,826,700 |
| Nov 2001 | $5.83 | $5.86 | $4.94 | $5.51 | -5.97% | 10,633,000 |
| Oct 2001 | $5.45 | $6.18 | $5.13 | $5.86 | +10.36% | 13,715,000 |
| Sep 2001 | $4.71 | $5.47 | $4.51 | $5.31 | +12.98% | 8,709,800 |
| Aug 2001 | $4.92 | $5.52 | $4.63 | $4.70 | -7.48% | 7,884,900 |
| Jul 2001 | $5.75 | $5.76 | $4.71 | $5.08 | -10.72% | 9,297,400 |
| Jun 2001 | $4.91 | $6.04 | $4.90 | $5.69 | +17.32% | 10,973,400 |
| May 2001 | $4.90 | $6.50 | $4.64 | $4.85 | -0.61% | 13,351,300 |
| Apr 2001 | $4.77 | $5.31 | $4.50 | $4.88 | +1.40% | 5,707,600 |
| Mar 2001 | $5.00 | $5.56 | $4.31 | $4.81 | -7.23% | 6,569,700 |
| Feb 2001 | $4.75 | $5.66 | $3.88 | $5.19 | +10.67% | 5,149,400 |
| Jan 2001 | $4.75 | $5.13 | $4.38 | $4.69 | 0.00% | 3,797,100 |
| Dec 2000 | $3.89 | $4.97 | $3.47 | $4.69 | +22.95% | 4,615,700 |
| Nov 2000 | $4.05 | $4.19 | $3.50 | $3.81 | 0.00% | 4,014,800 |
| Oct 2000 | $5.14 | $5.16 | $3.63 | $3.81 | -25.61% | 4,367,200 |
| Sep 2000 | $5.25 | $5.50 | $4.88 | $5.13 | -2.38% | 3,645,900 |
| Aug 2000 | $5.06 | $5.69 | $4.50 | $5.25 | +5.00% | 4,133,300 |
| Jul 2000 | $5.56 | $5.63 | $4.75 | $5.00 | -10.11% | 3,476,600 |
| Jun 2000 | $4.91 | $5.75 | $4.88 | $5.56 | +13.37% | 4,695,700 |
| May 2000 | $4.97 | $6.75 | $4.56 | $4.91 | -1.87% | 4,384,600 |
| Apr 2000 | $6.00 | $6.31 | $4.44 | $5.00 | -18.37% | 3,784,500 |
| Mar 2000 | $6.44 | $7.50 | $5.50 | $6.13 | -3.92% | 5,240,300 |
| Feb 2000 | $5.44 | $7.38 | $5.44 | $6.38 | +18.60% | 4,282,600 |
| Jan 2000 | $6.28 | $6.38 | $5.00 | $5.38 | -14.43% | 1,888,100 |
| Dec 1999 | $6.53 | $6.63 | $5.75 | $6.28 | -4.74% | 2,477,700 |
| Nov 1999 | $6.50 | $7.34 | $6.00 | $6.59 | -1.40% | 2,662,800 |
| Oct 1999 | $6.25 | $7.45 | $5.69 | $6.69 | +11.46% | 4,836,000 |
| Sep 1999 | $4.25 | $6.56 | $3.75 | $6.00 | +39.13% | 3,980,300 |
| Aug 1999 | $4.06 | $4.88 | $3.88 | $4.31 | +6.15% | 1,873,500 |
| Jul 1999 | $4.84 | $4.88 | $3.69 | $4.06 | -16.13% | 2,894,200 |
| Jun 1999 | $4.94 | $5.13 | $4.47 | $4.84 | -3.12% | 3,128,600 |
| May 1999 | $5.75 | $6.25 | $4.50 | $5.00 | -10.11% | 4,984,600 |
| Apr 1999 | $4.88 | $5.81 | $4.50 | $5.56 | +18.67% | 826,000 |
| Mar 1999 | $4.50 | $5.25 | $4.38 | $4.69 | +7.14% | 1,380,700 |
| Feb 1999 | $4.50 | $4.88 | $4.13 | $4.38 | -4.11% | 791,200 |
| Jan 1999 | $4.56 | $5.00 | $4.25 | $4.56 | -3.95% | 324,900 |
| Dec 1998 | $4.73 | $4.94 | $4.25 | $4.75 | -2.56% | 1,004,400 |
| Nov 1998 | $4.88 | $5.38 | $4.44 | $4.88 | -6.02% | 554,300 |
| Oct 1998 | $5.00 | $5.75 | $4.69 | $5.19 | +6.41% | 1,033,800 |
| Sep 1998 | $3.63 | $4.88 | $3.50 | $4.88 | +56.00% | 2,346,700 |
| Aug 1998 | $4.06 | $4.25 | $3.00 | $3.13 | -25.37% | 397,300 |
| Jul 1998 | $4.25 | $4.88 | $4.19 | $4.19 | +3.08% | 228,500 |
| Jun 1998 | $4.25 | $4.75 | $3.75 | $4.06 | -5.80% | 260,600 |
| May 1998 | $5.75 | $5.75 | $4.31 | $4.31 | -22.91% | 517,100 |
| Apr 1998 | $3.50 | $6.00 | $3.50 | $5.59 | +64.22% | 1,066,000 |
| Mar 1998 | $3.30 | $3.58 | $2.80 | $3.41 | -0.46% | 555,800 |
| Feb 1998 | $3.38 | $3.52 | $2.88 | $3.42 | +12.31% | 275,600 |
| Jan 1998 | $2.25 | $3.33 | $1.80 | $3.05 | +35.42% | 450,400 |
| Dec 1997 | $2.50 | $2.50 | $2.00 | $2.25 | -7.10% | 944,900 |
| Nov 1997 | $3.55 | $3.55 | $2.42 | $2.42 | -31.72% | 575,300 |
| Oct 1997 | $4.75 | $4.80 | $3.38 | $3.55 | -16.54% | 226,600 |
| Sep 1997 | $4.88 | $4.88 | $3.17 | $4.25 | -13.10% | 241,200 |
| Aug 1997 | $4.50 | $5.13 | $4.30 | $4.89 | +8.68% | 656,000 |
| Jul 1997 | $4.63 | $5.13 | $4.00 | $4.50 | -2.70% | 145,200 |
| Jun 1997 | $6.75 | $6.88 | $4.50 | $4.63 | -33.18% | 376,200 |
| May 1997 | $7.00 | $7.25 | $6.63 | $6.92 | -1.12% | 69,200 |
| Apr 1997 | $8.05 | $8.05 | $6.75 | $7.00 | -13.85% | 210,400 |
| Mar 1997 | $8.63 | $8.83 | $8.13 | $8.13 | -3.53% | 212,500 |
| Feb 1997 | $8.44 | $9.00 | $8.38 | $8.42 | +2.08% | 210,600 |
| Jan 1997 | $7.88 | $8.75 | $7.50 | $8.25 | +4.76% | 222,400 |
| Dec 1996 | $7.88 | $7.88 | $7.25 | $7.88 | 0.00% | 571,800 |
| Nov 1996 | $7.50 | $8.38 | $7.50 | $7.88 | +5.00% | 253,100 |
| Oct 1996 | $8.00 | $8.38 | $7.50 | $7.50 | -9.09% | 447,300 |
| Sep 1996 | $10.13 | $10.13 | $8.25 | $8.25 | -15.38% | 50,800 |
| Aug 1996 | $10.09 | $10.13 | $9.13 | $9.75 | -3.41% | 79,300 |
| Jul 1996 | $9.50 | $11.19 | $9.50 | $10.09 | +6.25% | 1,221,200 |
| Jun 1996 | $11.38 | $11.38 | $9.50 | $9.50 | -16.48% | 45,000 |
| May 1996 | $11.25 | $11.75 | $10.88 | $11.38 | +1.11% | 696,100 |
| Apr 1996 | $12.78 | $12.78 | $11.25 | $11.25 | -12.62% | 252,200 |
| Mar 1996 | $13.00 | $13.63 | $11.88 | $12.88 | +1.98% | 136,000 |
| Feb 1996 | $11.63 | $13.13 | $11.13 | $12.63 | +14.77% | 212,300 |
| Jan 1996 | $8.88 | $11.50 | $8.88 | $11.00 | +27.54% | 742,500 |
| Dec 1995 | $8.75 | $9.38 | $8.28 | $8.63 | -5.48% | 26,800 |
| Nov 1995 | $8.28 | $10.00 | $8.28 | $9.13 | +10.61% | 30,000 |
| Oct 1995 | $9.38 | $9.41 | $8.25 | $8.25 | -15.38% | 38,900 |
| Sep 1995 | $9.00 | $9.75 | $6.63 | $9.75 | +8.33% | 33,600 |
| Aug 1995 | $9.13 | $9.78 | $8.50 | $9.00 | -2.04% | 82,100 |
| Jul 1995 | $7.50 | $9.28 | $7.50 | $9.19 | +18.55% | 397,200 |
| Jun 1995 | $7.38 | $8.50 | $7.25 | $7.75 | 0.00% | 432,400 |
| May 1995 | $8.88 | $8.88 | $6.88 | $7.75 | -12.68% | 148,900 |
| Apr 1995 | $9.00 | $9.28 | $8.38 | $8.88 | -1.39% | 178,300 |
| Mar 1995 | $8.50 | $9.00 | $7.75 | $9.00 | +5.88% | 23,400 |
| Feb 1995 | $8.00 | $9.00 | $8.00 | $8.50 | +9.68% | 78,300 |
| Jan 1995 | $9.50 | $9.50 | $7.75 | $7.75 | -17.33% | 184,900 |
| Dec 1994 | $7.50 | $9.75 | $6.63 | $9.38 | +17.19% | 98,700 |
| Nov 1994 | $9.88 | $10.00 | $8.00 | $8.00 | -18.99% | 130,200 |
| Oct 1994 | $10.13 | $10.88 | $9.50 | $9.88 | -7.06% | 89,500 |
| Sep 1994 | $6.63 | $11.28 | $6.25 | $10.63 | +60.38% | 1,354,000 |
| Aug 1994 | $5.38 | $7.00 | $5.00 | $6.63 | +26.19% | 83,300 |
| Jul 1994 | $4.88 | $5.75 | $4.88 | $5.25 | +5.00% | 204,700 |
| Jun 1994 | $5.25 | $5.50 | $4.88 | $5.00 | -4.76% | 21,700 |
| May 1994 | $5.00 | $5.50 | $5.00 | $5.25 | – | 8,500 |
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% |