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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.00 | $16.30 | $14.27 | $14.45 | -8.72% | 14,764,273 |
| Oct 19, 2026 | $16.98 | $17.18 | $15.61 | $15.83 | -7.54% | 14,283,807 |
| Oct 12, 2026 | $16.69 | $17.50 | $16.06 | $17.12 | +1.42% | 13,864,390 |
| Oct 5, 2026 | $17.19 | $17.46 | $16.09 | $16.88 | -2.88% | 19,235,124 |
| Sep 28, 2026 | $17.86 | $18.14 | $17.15 | $17.38 | -8.38% | 16,733,392 |
| Sep 21, 2026 | $19.89 | $19.95 | $18.23 | $18.97 | -4.77% | 20,726,814 |
| Sep 14, 2026 | $19.66 | $20.22 | $18.89 | $19.92 | -3.49% | 24,347,996 |
| Sep 8, 2026 | $20.29 | $21.10 | $20.09 | $20.64 | +1.83% | 12,121,269 |
| Aug 31, 2026 | $19.96 | $20.84 | $19.02 | $20.27 | +0.20% | 22,433,687 |
| Aug 24, 2026 | $23.55 | $23.69 | $19.96 | $20.23 | -14.06% | 26,209,659 |
| Aug 17, 2026 | $19.83 | $23.65 | $19.27 | $23.54 | +21.09% | 16,917,481 |
| Aug 10, 2026 | $19.46 | $20.22 | $19.11 | $19.44 | -1.32% | 12,743,331 |
| Aug 3, 2026 | $15.99 | $20.14 | $15.88 | $19.70 | +25.08% | 16,688,167 |
| Jul 27, 2026 | $15.91 | $16.17 | $15.22 | $15.75 | -0.76% | 11,478,196 |
| Jul 20, 2026 | $14.52 | $16.16 | $14.28 | $15.87 | +8.33% | 14,445,153 |
| Jul 13, 2026 | $14.99 | $15.57 | $14.30 | $14.65 | -3.04% | 14,450,057 |
| Jul 6, 2026 | $16.42 | $16.49 | $14.19 | $15.11 | -6.09% | 17,636,104 |
| Jun 29, 2026 | $15.42 | $16.50 | $15.00 | $16.09 | +3.61% | 15,274,717 |
| Jun 22, 2026 | $16.13 | $16.30 | $14.46 | $15.53 | -8.70% | 18,256,183 |
| Jun 15, 2026 | $17.52 | $18.18 | $16.71 | $17.01 | +7.25% | 21,184,778 |
| Jun 8, 2026 | $15.56 | $16.02 | $14.33 | $15.86 | +0.95% | 24,946,651 |
| Jun 1, 2026 | $17.48 | $17.79 | $15.64 | $15.71 | -14.01% | 19,013,513 |
| May 26, 2026 | $17.76 | $18.64 | $17.26 | $18.27 | +9.01% | 18,863,130 |
| May 18, 2026 | $16.14 | $17.52 | $15.90 | $16.76 | +6.68% | 26,151,716 |
| May 11, 2026 | $17.96 | $18.41 | $15.66 | $15.71 | -11.69% | 20,160,223 |
| May 4, 2026 | $15.82 | $18.60 | $15.42 | $17.79 | +13.97% | 28,920,279 |
| Apr 27, 2026 | $16.62 | $16.66 | $15.01 | $15.61 | -6.92% | 18,488,136 |
| Apr 20, 2026 | $18.25 | $18.47 | $16.15 | $16.77 | -10.18% | 28,572,522 |
| Apr 13, 2026 | $16.40 | $19.32 | $16.24 | $18.67 | +12.61% | 31,297,037 |
| Apr 6, 2026 | $15.95 | $17.79 | $15.27 | $16.58 | +2.98% | 23,036,864 |
| Mar 30, 2026 | $14.68 | $16.66 | $14.04 | $16.10 | +12.27% | 23,060,469 |
| Mar 23, 2026 | $13.92 | $14.98 | $13.43 | $14.34 | +7.66% | 29,122,062 |
| Mar 16, 2026 | $15.15 | $16.21 | $13.03 | $13.32 | -11.96% | 37,593,425 |
| Mar 9, 2026 | $18.50 | $19.40 | $15.01 | $15.13 | -22.77% | 28,324,486 |
| Mar 2, 2026 | $22.77 | $22.94 | $18.79 | $19.59 | -13.89% | 21,481,402 |
| Feb 23, 2026 | $21.43 | $22.81 | $20.96 | $22.75 | +8.75% | 22,872,453 |
| Feb 17, 2026 | $19.70 | $20.94 | $19.19 | $20.92 | -0.33% | 19,049,404 |
| Feb 9, 2026 | $20.78 | $21.91 | $19.69 | $20.99 | +3.04% | 23,566,567 |
| Feb 2, 2026 | $21.03 | $22.06 | $19.38 | $20.37 | -4.55% | 32,006,919 |
| Jan 26, 2026 | $24.33 | $26.06 | $21.00 | $21.34 | -9.00% | 39,124,306 |
| Jan 20, 2026 | $23.20 | $23.80 | $22.10 | $23.45 | +7.57% | 19,225,563 |
| Jan 12, 2026 | $22.28 | $22.98 | $21.17 | $21.80 | +5.36% | 21,036,359 |
| Jan 5, 2026 | $20.12 | $21.47 | $20.07 | $20.69 | +5.72% | 15,495,019 |
| Dec 29, 2025 | $20.57 | $20.67 | $19.00 | $19.57 | -9.98% | 14,106,226 |
| Dec 22, 2025 | $21.41 | $21.96 | $21.07 | $21.74 | +5.18% | 11,152,155 |
| Dec 15, 2025 | $20.71 | $20.94 | $19.71 | $20.67 | +1.32% | 23,922,312 |
| Dec 8, 2025 | $19.32 | $21.27 | $18.73 | $20.40 | +5.75% | 21,368,658 |
| Dec 1, 2025 | $20.06 | $20.06 | $18.67 | $19.29 | -1.88% | 16,410,162 |
| Nov 24, 2025 | $17.05 | $19.70 | $17.05 | $19.66 | +18.22% | 16,044,127 |
| Nov 17, 2025 | $16.96 | $17.34 | $16.08 | $16.63 | -3.43% | 18,612,809 |
| Nov 10, 2025 | $17.48 | $19.13 | $16.94 | $17.22 | +4.87% | 27,687,771 |
| Nov 3, 2025 | $16.50 | $16.57 | $15.13 | $16.42 | -0.55% | 16,433,789 |
| Oct 27, 2025 | $16.73 | $17.32 | $16.03 | $16.51 | -5.60% | 22,078,400 |
| Oct 20, 2025 | $20.22 | $20.34 | $16.91 | $17.49 | -12.37% | 29,468,304 |
| Oct 13, 2025 | $19.35 | $22.25 | $19.22 | $19.96 | +9.25% | 32,911,401 |
| Oct 6, 2025 | $18.61 | $19.68 | $17.81 | $18.27 | +0.50% | 23,774,891 |
| Sep 29, 2025 | $18.76 | $18.94 | $17.62 | $18.18 | +0.33% | 25,520,991 |
| Sep 22, 2025 | $17.65 | $18.71 | $16.92 | $18.12 | +7.35% | 33,850,307 |
| Sep 15, 2025 | $14.97 | $16.88 | $14.65 | $16.88 | +12.46% | 52,104,108 |
| Sep 8, 2025 | $14.71 | $15.50 | $14.35 | $15.01 | +6.38% | 28,478,400 |
| Sep 2, 2025 | $14.11 | $15.58 | $13.74 | $14.11 | +6.25% | 40,174,605 |
| Aug 25, 2025 | $15.93 | $16.17 | $12.58 | $13.28 | -16.95% | 39,711,592 |
| Aug 18, 2025 | $15.53 | $16.20 | $14.90 | $15.99 | +3.63% | 15,563,958 |
| Aug 11, 2025 | $15.25 | $15.72 | $15.05 | $15.43 | -2.09% | 13,129,018 |
| Aug 4, 2025 | $14.96 | $16.22 | $14.94 | $15.76 | +10.83% | 18,298,838 |
| Jul 28, 2025 | $13.95 | $14.46 | $13.35 | $14.22 | +1.35% | 16,104,096 |
| Jul 21, 2025 | $14.50 | $15.19 | $13.80 | $14.03 | +0.65% | 19,667,293 |
| Jul 14, 2025 | $14.36 | $14.67 | $13.71 | $13.94 | -4.65% | 13,217,803 |
| Jul 7, 2025 | $14.29 | $14.74 | $13.86 | $14.62 | +1.74% | 16,047,494 |
| Jun 30, 2025 | $13.63 | $14.47 | $13.54 | $14.37 | +7.24% | 13,337,740 |
| Jun 23, 2025 | $14.25 | $14.84 | $13.23 | $13.40 | -5.50% | 21,707,161 |
| Jun 16, 2025 | $14.77 | $14.92 | $14.13 | $14.18 | -5.53% | 20,158,181 |
| Jun 9, 2025 | $14.68 | $15.14 | $14.12 | $15.01 | +3.09% | 31,525,164 |
| Jun 2, 2025 | $15.01 | $15.88 | $14.49 | $14.56 | -0.21% | 28,440,466 |
| May 26, 2025 | $15.83 | $15.94 | $14.16 | $14.59 | -7.89% | 25,390,818 |
| May 19, 2025 | $14.79 | $15.94 | $14.48 | $15.84 | +9.54% | 17,597,999 |
| May 12, 2025 | $14.46 | $14.57 | $13.62 | $14.46 | -8.31% | 24,480,301 |
| May 5, 2025 | $16.11 | $16.54 | $15.19 | $15.77 | +4.78% | 25,621,105 |
| Apr 28, 2025 | $15.13 | $15.98 | $14.69 | $15.05 | -2.27% | 23,521,064 |
| Apr 21, 2025 | $18.61 | $18.65 | $15.15 | $15.40 | -12.25% | 37,485,697 |
| Apr 14, 2025 | $16.65 | $18.77 | $16.54 | $17.55 | +2.27% | 25,860,209 |
| Apr 7, 2025 | $13.03 | $17.37 | $12.57 | $17.16 | +32.00% | 48,623,242 |
| Mar 31, 2025 | $14.31 | $15.22 | $12.90 | $13.00 | -7.54% | 43,470,578 |
| Mar 24, 2025 | $12.72 | $14.38 | $12.50 | $14.06 | +10.45% | 24,771,461 |
| Mar 17, 2025 | $11.98 | $13.02 | $11.98 | $12.73 | +5.12% | 41,421,729 |
| Mar 10, 2025 | $11.56 | $12.42 | $11.41 | $12.11 | +2.28% | 33,945,180 |
| Mar 3, 2025 | $10.21 | $11.99 | $9.93 | $11.84 | +18.99% | 36,502,697 |
| Feb 24, 2025 | $11.06 | $11.24 | $9.69 | $9.95 | -8.04% | 31,301,335 |
| Feb 18, 2025 | $11.39 | $12.02 | $10.78 | $10.82 | -5.25% | 25,886,996 |
| Feb 10, 2025 | $12.38 | $12.49 | $11.38 | $11.42 | -4.83% | 37,536,069 |
| Feb 3, 2025 | $11.64 | $12.28 | $11.51 | $12.00 | +6.48% | 42,623,880 |
| Jan 27, 2025 | $10.69 | $11.53 | $10.36 | $11.27 | +3.68% | 37,776,505 |
| Jan 21, 2025 | $10.16 | $10.96 | $10.12 | $10.87 | +11.26% | 33,101,582 |
| Jan 13, 2025 | $9.21 | $9.87 | $8.95 | $9.77 | +7.24% | 40,150,590 |
| Jan 6, 2025 | $8.50 | $9.40 | $8.24 | $9.11 | +9.23% | 30,667,396 |
| Dec 30, 2024 | $8.16 | $8.58 | $7.97 | $8.34 | +1.21% | 17,235,537 |
| Dec 23, 2024 | $8.26 | $8.46 | $8.08 | $8.24 | -2.25% | 14,308,220 |
| Dec 16, 2024 | $9.00 | $9.02 | $8.25 | $8.43 | -5.81% | 27,322,236 |
| Dec 9, 2024 | $9.28 | $9.71 | $8.82 | $8.95 | +3.11% | 27,093,074 |
| Dec 2, 2024 | $9.09 | $9.35 | $8.64 | $8.68 | -5.55% | 20,699,526 |
| Nov 25, 2024 | $9.33 | $9.37 | $9.04 | $9.19 | -4.57% | 14,236,712 |
| Nov 18, 2024 | $9.28 | $9.96 | $9.17 | $9.63 | +11.33% | 25,865,819 |
| Nov 11, 2024 | $9.78 | $9.95 | $8.54 | $8.65 | -16.26% | 46,599,817 |
| Nov 4, 2024 | $10.65 | $10.94 | $9.98 | $10.33 | -2.27% | 16,233,581 |
| Oct 28, 2024 | $11.10 | $11.47 | $10.56 | $10.57 | -6.29% | 13,741,485 |
| Oct 21, 2024 | $12.00 | $12.29 | $11.22 | $11.28 | -4.24% | 19,285,492 |
| Oct 14, 2024 | $9.59 | $11.84 | $9.55 | $11.78 | +18.27% | 22,874,794 |
| Oct 7, 2024 | $9.56 | $10.15 | $9.12 | $9.96 | +1.12% | 16,265,540 |
| Sep 30, 2024 | $10.38 | $10.89 | $9.64 | $9.85 | -8.80% | 18,041,394 |
| Sep 23, 2024 | $10.63 | $11.08 | $10.43 | $10.80 | +4.96% | 16,141,073 |
| Sep 16, 2024 | $9.85 | $10.41 | $9.74 | $10.29 | +5.00% | 26,044,798 |
| Sep 9, 2024 | $8.81 | $10.00 | $8.43 | $9.80 | +11.36% | 20,420,383 |
| Sep 3, 2024 | $9.58 | $9.59 | $8.67 | $8.80 | -9.00% | 22,396,659 |
| Aug 26, 2024 | $10.50 | $10.53 | $9.58 | $9.67 | -6.75% | 24,437,091 |
| Aug 19, 2024 | $10.50 | $11.37 | $10.23 | $10.37 | -2.63% | 20,305,276 |
| Aug 12, 2024 | $9.55 | $10.66 | $9.46 | $10.65 | +12.11% | 16,795,328 |
| Aug 5, 2024 | $8.65 | $9.60 | $8.47 | $9.50 | +3.26% | 19,591,299 |
| Jul 29, 2024 | $8.93 | $9.97 | $8.63 | $9.20 | +4.31% | 17,744,728 |
| Jul 22, 2024 | $9.33 | $9.35 | $8.41 | $8.82 | -5.77% | 26,840,752 |
| Jul 15, 2024 | $9.52 | $11.04 | $9.30 | $9.36 | -2.70% | 33,529,847 |
| Jul 8, 2024 | $9.60 | $10.10 | $9.45 | $9.62 | -0.93% | 19,059,021 |
| Jul 1, 2024 | $9.15 | $9.84 | $9.04 | $9.71 | +5.89% | 13,056,789 |
| Jun 24, 2024 | $9.19 | $9.37 | $8.96 | $9.17 | +1.66% | 15,296,495 |
| Jun 17, 2024 | $8.32 | $9.11 | $8.24 | $9.02 | +7.13% | 17,021,904 |
| Jun 10, 2024 | $8.29 | $8.66 | $8.04 | $8.42 | +2.18% | 15,358,334 |
| Jun 3, 2024 | $9.25 | $9.30 | $8.14 | $8.24 | -9.45% | 20,192,974 |
| May 28, 2024 | $9.42 | $9.53 | $8.92 | $9.10 | -1.62% | 13,024,865 |
| May 20, 2024 | $9.99 | $10.25 | $9.12 | $9.25 | -5.23% | 23,430,123 |
| May 13, 2024 | $9.17 | $9.84 | $9.03 | $9.76 | +5.97% | 20,352,161 |
| May 6, 2024 | $8.91 | $9.48 | $8.63 | $9.21 | +7.47% | 17,764,546 |
| Apr 29, 2024 | $9.09 | $9.23 | $8.31 | $8.57 | -4.46% | 22,839,385 |
| Apr 22, 2024 | $8.67 | $9.18 | $8.36 | $8.97 | -3.44% | 28,115,923 |
| Apr 15, 2024 | $9.37 | $9.38 | $8.68 | $9.29 | +1.98% | 35,644,221 |
| Apr 8, 2024 | $9.02 | $9.80 | $8.75 | $9.11 | +3.05% | 37,564,138 |
| Apr 1, 2024 | $8.37 | $8.94 | $8.03 | $8.84 | +8.20% | 38,574,206 |
| Mar 25, 2024 | $7.79 | $8.29 | $7.75 | $8.17 | +5.83% | 16,993,075 |
| Mar 18, 2024 | $7.59 | $8.18 | $7.21 | $7.72 | +0.26% | 35,147,219 |
| Mar 11, 2024 | $7.18 | $8.07 | $7.15 | $7.70 | +7.84% | 66,609,730 |
| Mar 4, 2024 | $6.21 | $7.23 | $6.13 | $7.14 | +20.20% | 38,882,144 |
| Feb 26, 2024 | $5.57 | $5.95 | $5.41 | $5.94 | +4.95% | 25,100,170 |
| Feb 20, 2024 | $5.70 | $5.75 | $5.50 | $5.66 | +1.62% | 13,773,047 |
| Feb 12, 2024 | $5.90 | $5.92 | $5.41 | $5.57 | -4.95% | 19,493,687 |
| Feb 5, 2024 | $6.16 | $6.21 | $5.82 | $5.86 | -8.29% | 16,178,818 |
| Jan 29, 2024 | $6.40 | $6.76 | $6.03 | $6.39 | +1.59% | 38,073,724 |
| Jan 22, 2024 | $5.53 | $6.42 | $5.51 | $6.29 | +11.52% | 22,870,691 |
| Jan 16, 2024 | $5.74 | $5.79 | $5.40 | $5.64 | -3.92% | 17,759,438 |
| Jan 8, 2024 | $5.77 | $6.08 | $5.54 | $5.87 | -0.51% | 17,241,249 |
| Jan 2, 2024 | $6.29 | $6.34 | $5.83 | $5.90 | -4.07% | 14,818,587 |
| Dec 26, 2023 | $6.32 | $6.52 | $6.07 | $6.15 | -2.54% | 13,172,966 |
| Dec 18, 2023 | $5.96 | $6.58 | $5.86 | $6.31 | +4.47% | 20,764,234 |
| Dec 11, 2023 | $5.90 | $6.36 | $5.41 | $6.04 | +2.03% | 37,746,300 |
| Dec 4, 2023 | $6.12 | $6.17 | $5.80 | $5.92 | -5.88% | 23,561,860 |
| Nov 27, 2023 | $5.93 | $6.34 | $5.80 | $6.29 | +9.20% | 25,741,632 |
| Nov 20, 2023 | $5.43 | $5.85 | $5.41 | $5.76 | +5.88% | 16,607,065 |
| Nov 13, 2023 | $4.84 | $5.60 | $4.72 | $5.44 | +21.70% | 30,965,386 |
| Nov 6, 2023 | $4.91 | $4.98 | $4.42 | $4.47 | -9.51% | 19,708,054 |
| Oct 30, 2023 | $4.73 | $4.98 | $4.42 | $4.94 | +5.11% | 19,529,011 |
| Oct 23, 2023 | $4.85 | $4.93 | $4.55 | $4.70 | -4.47% | 22,272,234 |
| Oct 16, 2023 | $4.95 | $5.10 | $4.73 | $4.92 | +1.23% | 28,832,460 |
| Oct 9, 2023 | $4.04 | $4.92 | $3.97 | $4.86 | +26.23% | 28,791,109 |
| Oct 2, 2023 | $3.57 | $3.87 | $3.51 | $3.85 | +2.39% | 21,990,714 |
| Sep 25, 2023 | $4.26 | $4.26 | $3.69 | $3.76 | -12.35% | 23,521,824 |
| Sep 18, 2023 | $4.34 | $4.63 | $4.14 | $4.29 | -0.46% | 16,739,062 |
| Sep 11, 2023 | $4.23 | $4.45 | $4.13 | $4.31 | +4.11% | 14,532,341 |
| Sep 5, 2023 | $4.10 | $4.32 | $4.04 | $4.14 | -0.48% | 12,410,293 |
| Aug 28, 2023 | $4.01 | $4.32 | $3.98 | $4.16 | +2.72% | 14,240,291 |
| Aug 21, 2023 | $3.52 | $4.19 | $3.46 | $4.05 | +15.38% | 20,594,763 |
| Aug 14, 2023 | $3.79 | $3.93 | $3.41 | $3.51 | -10.00% | 17,859,736 |
| Aug 7, 2023 | $3.97 | $4.00 | $3.86 | $3.90 | -0.51% | 10,138,939 |
| Jul 31, 2023 | $4.24 | $4.33 | $3.84 | $3.92 | -8.84% | 16,678,323 |
| Jul 24, 2023 | $4.52 | $4.53 | $4.18 | $4.30 | -4.44% | 11,231,007 |
| Jul 17, 2023 | $4.52 | $4.70 | $4.45 | $4.50 | -2.17% | 13,444,482 |
| Jul 10, 2023 | $3.86 | $4.66 | $3.86 | $4.60 | +17.35% | 16,207,076 |
| Jul 3, 2023 | $4.23 | $4.28 | $3.86 | $3.92 | -6.67% | 11,593,479 |
| Jun 26, 2023 | $4.25 | $4.27 | $3.98 | $4.20 | -0.71% | 13,229,451 |
| Jun 20, 2023 | $4.36 | $4.37 | $4.12 | $4.23 | -6.21% | 11,238,759 |
| Jun 12, 2023 | $4.62 | $4.70 | $4.39 | $4.51 | -0.22% | 24,577,404 |
| Jun 5, 2023 | $4.59 | $4.81 | $4.51 | $4.52 | -2.16% | 16,327,443 |
| May 30, 2023 | $4.71 | $4.88 | $4.59 | $4.62 | -0.86% | 16,396,753 |
| May 22, 2023 | $4.83 | $4.88 | $4.54 | $4.66 | -3.32% | 14,766,623 |
| May 15, 2023 | $5.15 | $5.21 | $4.74 | $4.82 | -5.49% | 22,925,166 |
| May 8, 2023 | $5.36 | $5.37 | $4.96 | $5.10 | -2.11% | 25,659,202 |
| May 1, 2023 | $4.67 | $5.43 | $4.47 | $5.21 | +13.02% | 33,293,503 |
| Apr 24, 2023 | $4.53 | $4.66 | $4.38 | $4.61 | +5.01% | 17,446,336 |
| Apr 17, 2023 | $4.51 | $4.65 | $4.31 | $4.39 | -4.36% | 19,778,149 |
| Apr 10, 2023 | $4.45 | $4.79 | $4.40 | $4.59 | +1.10% | 23,887,490 |
| Apr 3, 2023 | $4.10 | $4.65 | $4.06 | $4.54 | +10.73% | 16,700,733 |
| Mar 27, 2023 | $3.91 | $4.19 | $3.85 | $4.10 | +1.23% | 16,039,402 |
| Mar 20, 2023 | $3.90 | $4.10 | $3.66 | $4.05 | +7.43% | 25,024,406 |
| Mar 13, 2023 | $3.52 | $3.86 | $3.39 | $3.77 | +19.30% | 53,577,076 |
| Mar 6, 2023 | $3.19 | $3.29 | $2.93 | $3.16 | -2.47% | 17,325,376 |
| Feb 27, 2023 | $3.02 | $3.26 | $2.99 | $3.24 | +8.36% | 15,553,620 |
| Feb 21, 2023 | $3.20 | $3.24 | $2.97 | $2.99 | -7.72% | 10,120,017 |
| Feb 13, 2023 | $3.34 | $3.36 | $3.15 | $3.24 | -2.11% | 12,552,704 |
| Feb 6, 2023 | $3.42 | $3.64 | $3.27 | $3.31 | -3.78% | 18,850,527 |
| Jan 30, 2023 | $3.59 | $3.81 | $3.42 | $3.44 | -4.18% | 21,427,276 |
| Jan 23, 2023 | $3.78 | $3.85 | $3.59 | $3.59 | -6.51% | 13,803,386 |
| Jan 17, 2023 | $3.91 | $3.94 | $3.71 | $3.84 | -5.65% | 13,887,399 |
| Jan 9, 2023 | $3.93 | $4.13 | $3.87 | $4.07 | +6.27% | 18,458,824 |
| Jan 3, 2023 | $3.47 | $3.87 | $3.47 | $3.83 | +12.65% | 15,952,751 |
| Dec 27, 2022 | $3.40 | $3.60 | $3.32 | $3.40 | 0.00% | 14,362,225 |
| Dec 19, 2022 | $3.33 | $3.49 | $3.23 | $3.40 | +5.92% | 19,779,291 |
| Dec 12, 2022 | $3.44 | $3.65 | $3.18 | $3.21 | -6.96% | 28,960,668 |
| Dec 5, 2022 | $3.52 | $3.64 | $3.43 | $3.45 | -1.99% | 18,394,747 |
| Nov 28, 2022 | $3.62 | $3.76 | $3.38 | $3.52 | -1.40% | 34,207,237 |
| Nov 21, 2022 | $3.36 | $3.65 | $3.34 | $3.57 | +6.89% | 14,464,440 |
| Nov 14, 2022 | $3.49 | $3.56 | $3.29 | $3.34 | -2.91% | 22,785,969 |
| Nov 7, 2022 | $3.00 | $3.56 | $2.96 | $3.44 | +14.29% | 30,022,856 |
| Oct 31, 2022 | $2.77 | $3.01 | $2.62 | $3.01 | +5.24% | 26,322,690 |
| Oct 24, 2022 | $2.70 | $2.93 | $2.64 | $2.86 | +2.88% | 17,631,650 |
| Oct 17, 2022 | $2.65 | $2.84 | $2.55 | $2.78 | +10.76% | 26,201,351 |
| Oct 10, 2022 | $2.78 | $2.90 | $2.47 | $2.51 | -11.62% | 28,812,342 |
| Oct 3, 2022 | $2.48 | $2.95 | $2.45 | $2.84 | +16.87% | 43,982,735 |
| Sep 26, 2022 | $1.98 | $2.46 | $1.97 | $2.43 | +21.50% | 41,793,469 |
| Sep 19, 2022 | $2.10 | $2.23 | $1.94 | $2.00 | -7.83% | 47,545,022 |
| Sep 12, 2022 | $2.33 | $2.43 | $2.00 | $2.17 | -9.21% | 47,955,963 |
| Sep 6, 2022 | $2.46 | $2.51 | $2.16 | $2.39 | -4.40% | 31,759,352 |
| Aug 29, 2022 | $3.10 | $3.16 | $2.40 | $2.50 | -20.89% | 43,319,200 |
| Aug 22, 2022 | $3.17 | $3.35 | $3.12 | $3.16 | -1.25% | 17,010,946 |
| Aug 15, 2022 | $3.44 | $3.50 | $3.18 | $3.20 | -8.57% | 12,696,865 |
| Aug 8, 2022 | $3.49 | $3.61 | $3.42 | $3.50 | +2.04% | 14,143,792 |
| Aug 1, 2022 | $3.26 | $3.43 | $3.10 | $3.43 | +4.89% | 22,707,110 |
| Jul 25, 2022 | $3.15 | $3.34 | $2.97 | $3.27 | +5.14% | 20,907,028 |
| Jul 18, 2022 | $3.06 | $3.31 | $2.96 | $3.11 | +2.64% | 21,501,141 |
| Jul 11, 2022 | $3.24 | $3.33 | $2.92 | $3.03 | -7.90% | 22,578,033 |
| Jul 5, 2022 | $3.17 | $3.38 | $3.09 | $3.29 | +1.23% | 22,621,237 |
| Jun 27, 2022 | $3.31 | $3.45 | $3.04 | $3.25 | -0.91% | 20,298,794 |
| Jun 21, 2022 | $3.34 | $3.45 | $3.10 | $3.28 | -2.38% | 20,426,223 |
| Jun 13, 2022 | $3.33 | $3.38 | $3.03 | $3.36 | -4.55% | 43,944,428 |
| Jun 6, 2022 | $3.57 | $3.58 | $3.15 | $3.52 | -1.40% | 28,891,097 |
| May 31, 2022 | $3.69 | $3.71 | $3.28 | $3.57 | -2.72% | 22,773,964 |
| May 23, 2022 | $3.69 | $3.74 | $3.53 | $3.67 | +2.23% | 18,828,502 |
| May 16, 2022 | $3.45 | $3.69 | $3.42 | $3.59 | +2.28% | 26,753,436 |
| May 9, 2022 | $3.68 | $3.73 | $3.20 | $3.51 | -10.69% | 36,459,511 |
| May 2, 2022 | $3.99 | $4.26 | $3.88 | $3.93 | -3.91% | 34,150,869 |
| Apr 25, 2022 | $4.02 | $4.31 | $3.95 | $4.09 | -3.76% | 25,031,481 |
| Apr 18, 2022 | $4.94 | $5.04 | $4.18 | $4.25 | -11.83% | 31,748,789 |
| Apr 11, 2022 | $4.97 | $4.98 | $4.68 | $4.82 | -0.82% | 19,061,353 |
| Apr 4, 2022 | $5.13 | $5.15 | $4.62 | $4.86 | -7.25% | 32,974,429 |
| Mar 28, 2022 | $5.05 | $5.25 | $4.67 | $5.24 | +0.77% | 28,476,795 |
| Mar 21, 2022 | $4.88 | $5.40 | $4.81 | $5.20 | +4.84% | 38,456,437 |
| Mar 14, 2022 | $5.04 | $5.17 | $4.67 | $4.96 | -5.34% | 52,527,201 |
| Mar 7, 2022 | $5.23 | $5.50 | $4.76 | $5.24 | +2.95% | 66,644,566 |
| Feb 28, 2022 | $4.24 | $5.24 | $4.17 | $5.09 | +28.21% | 62,744,506 |
| Feb 22, 2022 | $3.98 | $4.38 | $3.84 | $3.97 | -3.87% | 44,360,644 |
| Feb 14, 2022 | $3.83 | $4.19 | $3.56 | $4.13 | +7.83% | 62,391,906 |
| Feb 7, 2022 | $3.63 | $3.87 | $3.57 | $3.83 | +6.09% | 28,521,987 |
| Jan 31, 2022 | $3.43 | $3.72 | $3.43 | $3.61 | +6.18% | 19,928,724 |
| Jan 24, 2022 | $4.02 | $4.17 | $3.34 | $3.40 | -16.67% | 41,244,416 |
| Jan 18, 2022 | $3.64 | $4.27 | $3.59 | $4.08 | +9.68% | 29,888,732 |
| Jan 10, 2022 | $3.49 | $3.89 | $3.42 | $3.72 | +5.98% | 21,156,504 |
| Jan 3, 2022 | $3.99 | $4.01 | $3.48 | $3.51 | -14.60% | 24,270,402 |
| Dec 27, 2021 | $3.91 | $4.12 | $3.88 | $4.11 | +4.05% | 15,124,934 |
| Dec 20, 2021 | $3.79 | $3.99 | $3.75 | $3.95 | +5.05% | 15,252,856 |
| Dec 13, 2021 | $3.65 | $3.91 | $3.40 | $3.76 | +3.01% | 37,721,484 |
| Dec 6, 2021 | $4.18 | $4.23 | $3.64 | $3.65 | -13.51% | 29,743,924 |
| Nov 29, 2021 | $3.94 | $4.40 | $3.87 | $4.22 | +9.33% | 41,976,960 |
| Nov 22, 2021 | $3.99 | $4.06 | $3.79 | $3.86 | -4.22% | 18,679,805 |
| Nov 15, 2021 | $4.10 | $4.32 | $4.03 | $4.03 | -0.98% | 24,673,800 |
| Nov 8, 2021 | $3.68 | $4.17 | $3.55 | $4.07 | +12.12% | 40,673,336 |
| Nov 1, 2021 | $3.64 | $3.74 | $3.45 | $3.63 | +0.28% | 26,591,924 |
| Oct 25, 2021 | $4.01 | $4.02 | $3.59 | $3.62 | -7.89% | 21,087,960 |
| Oct 18, 2021 | $3.83 | $4.09 | $3.79 | $3.93 | +1.81% | 21,518,653 |
| Oct 11, 2021 | $3.50 | $3.91 | $3.49 | $3.86 | +10.29% | 24,903,434 |
| Oct 4, 2021 | $3.15 | $3.60 | $3.14 | $3.50 | +10.06% | 23,167,941 |
| Sep 27, 2021 | $3.21 | $3.31 | $3.00 | $3.18 | 0.00% | 25,884,780 |
| Sep 20, 2021 | $3.21 | $3.37 | $3.15 | $3.18 | -1.55% | 27,627,151 |
| Sep 13, 2021 | $3.16 | $3.48 | $3.13 | $3.23 | +3.19% | 42,447,553 |
| Sep 7, 2021 | $3.40 | $3.43 | $3.11 | $3.13 | -10.83% | 30,616,038 |
| Aug 30, 2021 | $3.84 | $3.85 | $3.47 | $3.51 | -8.59% | 35,213,328 |
| Aug 23, 2021 | $3.71 | $3.85 | $3.51 | $3.84 | +7.26% | 24,512,143 |
| Aug 16, 2021 | $3.63 | $3.75 | $3.48 | $3.58 | +0.28% | 21,396,157 |
| Aug 9, 2021 | $3.64 | $3.71 | $3.46 | $3.57 | -4.80% | 23,628,340 |
| Aug 2, 2021 | $4.11 | $4.35 | $3.73 | $3.75 | -8.54% | 21,743,445 |
| Jul 26, 2021 | $3.96 | $4.33 | $3.96 | $4.10 | +4.86% | 19,057,859 |
| Jul 19, 2021 | $3.99 | $4.18 | $3.91 | $3.91 | -3.22% | 21,126,553 |
| Jul 12, 2021 | $3.78 | $4.17 | $3.75 | $4.04 | +5.76% | 41,377,711 |
| Jul 6, 2021 | $3.97 | $4.04 | $3.72 | $3.82 | -1.04% | 26,657,235 |
| Jun 28, 2021 | $3.80 | $3.91 | $3.66 | $3.86 | +0.78% | 35,395,974 |
| Jun 21, 2021 | $4.15 | $4.18 | $3.82 | $3.83 | -6.13% | 31,973,394 |
| Jun 14, 2021 | $4.51 | $4.59 | $4.08 | $4.08 | -12.07% | 42,346,720 |
| Jun 7, 2021 | $4.95 | $4.98 | $4.60 | $4.64 | -9.02% | 33,679,548 |
| Jun 1, 2021 | $5.30 | $5.38 | $4.98 | $5.10 | -1.16% | 23,664,862 |
| May 24, 2021 | $5.42 | $5.51 | $5.12 | $5.16 | -5.84% | 29,443,016 |
| May 17, 2021 | $5.14 | $5.76 | $5.13 | $5.48 | +9.82% | 39,467,352 |
| May 10, 2021 | $5.28 | $5.30 | $4.70 | $4.99 | -3.67% | 28,288,362 |
| May 3, 2021 | $4.65 | $5.20 | $4.56 | $5.18 | +14.10% | 27,238,752 |
| Apr 26, 2021 | $4.95 | $4.97 | $4.53 | $4.54 | -5.22% | 19,670,019 |
| Apr 19, 2021 | $4.71 | $4.93 | $4.57 | $4.79 | +1.48% | 22,314,897 |
| Apr 12, 2021 | $4.73 | $4.76 | $4.34 | $4.72 | -3.28% | 29,565,176 |
| Apr 5, 2021 | $4.89 | $5.04 | $4.71 | $4.88 | +0.21% | 24,673,534 |
| Mar 29, 2021 | $4.34 | $4.91 | $4.22 | $4.87 | +10.68% | 23,882,976 |
| Mar 22, 2021 | $4.53 | $4.60 | $4.06 | $4.40 | -3.08% | 22,065,593 |
| Mar 15, 2021 | $4.40 | $4.59 | $4.38 | $4.54 | +4.37% | 25,941,468 |
| Mar 8, 2021 | $4.24 | $4.63 | $4.23 | $4.35 | +0.46% | 27,157,125 |
| Mar 1, 2021 | $3.88 | $4.36 | $3.79 | $4.33 | +14.25% | 38,027,494 |
| Feb 22, 2021 | $3.91 | $4.16 | $3.76 | $3.79 | -1.81% | 31,714,426 |
| Feb 16, 2021 | $4.00 | $4.09 | $3.75 | $3.86 | -6.54% | 24,540,655 |
| Feb 8, 2021 | $4.33 | $4.39 | $4.06 | $4.13 | -4.40% | 24,207,158 |
| Feb 1, 2021 | $4.56 | $4.63 | $4.10 | $4.32 | -2.92% | 24,628,846 |
| Jan 25, 2021 | $4.42 | $4.73 | $4.27 | $4.45 | +0.91% | 32,056,233 |
| Jan 19, 2021 | $4.30 | $4.52 | $4.20 | $4.41 | +3.52% | 16,954,029 |
| Jan 11, 2021 | $4.43 | $4.57 | $4.25 | $4.26 | -5.75% | 21,008,199 |
| Jan 4, 2021 | $5.08 | $5.38 | $4.39 | $4.52 | -3.42% | 45,205,641 |
| Dec 28, 2020 | $4.90 | $4.96 | $4.60 | $4.68 | -1.89% | 21,120,553 |
| Dec 21, 2020 | $4.85 | $4.94 | $4.56 | $4.77 | -0.21% | 16,889,636 |
| Dec 14, 2020 | $4.15 | $4.96 | $4.10 | $4.78 | +15.46% | 27,834,470 |
| Dec 7, 2020 | $4.29 | $4.60 | $4.12 | $4.14 | -4.39% | 24,079,254 |
| Nov 30, 2020 | $4.12 | $4.60 | $4.11 | $4.33 | +2.12% | 29,347,609 |
| Nov 23, 2020 | $4.48 | $4.49 | $4.01 | $4.24 | -9.01% | 23,442,873 |
| Nov 16, 2020 | $4.71 | $4.78 | $4.41 | $4.66 | -3.12% | 20,263,679 |
| Nov 9, 2020 | $5.16 | $5.21 | $4.62 | $4.81 | -17.50% | 36,708,128 |
| Nov 2, 2020 | $5.06 | $5.92 | $4.98 | $5.83 | +18.74% | 24,333,158 |
| Oct 26, 2020 | $5.16 | $5.27 | $4.72 | $4.91 | -7.36% | 21,544,384 |
| Oct 19, 2020 | $5.76 | $5.92 | $5.21 | $5.30 | -6.36% | 22,009,756 |
| Oct 12, 2020 | $5.87 | $6.02 | $5.62 | $5.66 | -5.03% | 21,606,408 |
| Oct 5, 2020 | $5.39 | $5.96 | $5.09 | $5.96 | +13.31% | 30,371,803 |
| Sep 28, 2020 | $5.28 | $5.46 | $5.08 | $5.26 | +2.73% | 25,576,106 |
| Sep 21, 2020 | $5.31 | $5.43 | $4.86 | $5.12 | -7.41% | 36,569,446 |
| Sep 14, 2020 | $6.04 | $6.62 | $5.50 | $5.53 | -7.83% | 42,574,789 |
| Sep 8, 2020 | $5.66 | $6.41 | $5.55 | $6.00 | +0.84% | 30,846,674 |
| Aug 31, 2020 | $6.60 | $6.71 | $5.67 | $5.95 | -8.18% | 43,584,830 |
| Aug 24, 2020 | $6.14 | $6.53 | $5.61 | $6.48 | +12.50% | 40,382,886 |
| Aug 17, 2020 | $6.17 | $6.57 | $5.67 | $5.76 | -3.19% | 35,219,026 |
| Aug 10, 2020 | $6.41 | $6.57 | $5.69 | $5.95 | -6.89% | 37,120,382 |
| Aug 3, 2020 | $6.50 | $7.21 | $6.15 | $6.39 | -0.93% | 41,090,582 |
| Jul 27, 2020 | $7.45 | $7.61 | $6.35 | $6.45 | -8.25% | 73,348,369 |
| Jul 20, 2020 | $6.66 | $7.06 | $6.23 | $7.03 | +9.50% | 64,071,760 |
| Jul 13, 2020 | $6.08 | $6.44 | $5.44 | $6.42 | +10.31% | 57,890,143 |
| Jul 6, 2020 | $4.67 | $5.97 | $4.60 | $5.82 | +29.05% | 58,293,039 |
| Jun 29, 2020 | $3.82 | $4.67 | $3.81 | $4.51 | +25.28% | 40,334,124 |
| Jun 22, 2020 | $3.39 | $3.66 | $3.28 | $3.60 | +9.76% | 36,564,952 |
| Jun 15, 2020 | $3.00 | $3.36 | $2.93 | $3.28 | +4.46% | 29,041,096 |
| Jun 8, 2020 | $3.15 | $3.37 | $3.04 | $3.14 | +0.32% | 25,298,394 |
| Jun 1, 2020 | $3.37 | $3.52 | $3.00 | $3.13 | -6.01% | 29,582,740 |
| May 26, 2020 | $3.48 | $3.50 | $3.19 | $3.33 | -5.67% | 26,774,035 |
| May 18, 2020 | $3.92 | $3.93 | $3.51 | $3.53 | -8.31% | 27,380,411 |
| May 11, 2020 | $3.50 | $3.89 | $3.45 | $3.85 | +7.84% | 31,470,739 |
| May 4, 2020 | $3.81 | $4.00 | $3.30 | $3.57 | -7.27% | 39,038,126 |
| Apr 27, 2020 | $3.77 | $3.87 | $3.46 | $3.85 | +2.12% | 34,282,697 |
| Apr 20, 2020 | $2.88 | $3.84 | $2.76 | $3.77 | +35.61% | 46,228,980 |
| Apr 13, 2020 | $2.77 | $3.34 | $2.53 | $2.78 | +4.12% | 48,767,234 |
| Apr 6, 2020 | $2.30 | $2.76 | $2.19 | $2.67 | +26.54% | 29,551,037 |
| Mar 30, 2020 | $2.42 | $2.48 | $2.04 | $2.11 | -11.34% | 36,418,564 |
| Mar 23, 2020 | $2.15 | $2.94 | $1.95 | $2.38 | +23.32% | 56,440,906 |
| Mar 16, 2020 | $2.10 | $2.85 | $1.76 | $1.93 | -21.54% | 61,669,883 |
| Mar 9, 2020 | $4.06 | $4.06 | $2.38 | $2.46 | -37.88% | 52,401,975 |
| Mar 2, 2020 | $3.47 | $4.06 | $3.44 | $3.96 | +16.47% | 53,504,284 |
| Feb 24, 2020 | $4.53 | $4.54 | $3.08 | $3.40 | -17.68% | 72,791,890 |
| Feb 18, 2020 | $3.28 | $4.16 | $3.25 | $4.13 | +31.95% | 45,875,104 |
| Feb 10, 2020 | $3.07 | $3.24 | $2.74 | $3.13 | +5.03% | 44,436,547 |
| Feb 3, 2020 | $3.31 | $3.37 | $2.96 | $2.98 | -11.31% | 28,596,560 |
| Jan 27, 2020 | $3.70 | $3.71 | $3.14 | $3.36 | -8.45% | 30,503,711 |
| Jan 21, 2020 | $3.50 | $3.67 | $3.46 | $3.67 | +3.38% | 17,101,664 |
| Jan 13, 2020 | $3.61 | $3.66 | $3.44 | $3.55 | -4.05% | 24,747,480 |
| Jan 6, 2020 | $3.93 | $3.93 | $3.53 | $3.70 | -0.54% | 33,291,314 |
| Dec 30, 2019 | $3.53 | $3.93 | $3.51 | $3.72 | +4.20% | 24,617,342 |
| Dec 23, 2019 | $3.09 | $3.63 | $3.07 | $3.57 | +13.69% | 22,769,201 |
| Dec 16, 2019 | $3.25 | $3.26 | $3.08 | $3.14 | -1.57% | 37,345,506 |
| Dec 9, 2019 | $3.14 | $3.42 | $3.02 | $3.19 | +2.24% | 24,551,618 |
| Dec 2, 2019 | $3.07 | $3.28 | $2.96 | $3.12 | 0.00% | 26,021,077 |
| Nov 25, 2019 | $3.11 | $3.19 | $3.00 | $3.12 | -1.58% | 14,656,440 |
| Nov 18, 2019 | $3.27 | $3.44 | $3.12 | $3.17 | -3.06% | 21,959,726 |
| Nov 11, 2019 | $3.07 | $3.39 | $3.02 | $3.27 | +4.81% | 19,408,899 |
| Nov 4, 2019 | $3.44 | $3.46 | $3.06 | $3.12 | -10.86% | 25,435,822 |
| Oct 28, 2019 | $3.33 | $3.50 | $3.20 | $3.50 | +3.24% | 23,192,806 |
| Oct 21, 2019 | $3.21 | $3.53 | $2.99 | $3.39 | +6.94% | 25,244,561 |
| Oct 14, 2019 | $2.94 | $3.21 | $2.91 | $3.17 | +8.56% | 21,842,957 |
| Oct 7, 2019 | $3.08 | $3.24 | $2.91 | $2.92 | -6.11% | 21,350,526 |
| Sep 30, 2019 | $2.88 | $3.12 | $2.80 | $3.11 | +6.51% | 32,142,559 |
| Sep 23, 2019 | $3.25 | $3.44 | $2.91 | $2.92 | -9.32% | 45,190,198 |
| Sep 16, 2019 | $3.08 | $3.23 | $2.92 | $3.22 | +7.69% | 45,866,864 |
| Sep 9, 2019 | $3.44 | $3.46 | $2.97 | $2.99 | -12.06% | 58,312,592 |
| Sep 3, 2019 | $3.70 | $3.80 | $3.39 | $3.40 | -8.36% | 54,091,822 |
| Aug 26, 2019 | $3.60 | $3.86 | $3.51 | $3.71 | +3.63% | 68,565,200 |
| Aug 19, 2019 | $2.89 | $3.63 | $2.84 | $3.58 | +20.54% | 58,946,942 |
| Aug 12, 2019 | $3.05 | $3.10 | $2.70 | $2.97 | -2.30% | 66,728,532 |
| Aug 5, 2019 | $2.79 | $3.07 | $2.70 | $3.04 | +14.29% | 89,156,670 |
| Jul 29, 2019 | $2.47 | $2.73 | $2.39 | $2.66 | +7.69% | 55,201,182 |
| Jul 22, 2019 | $2.54 | $2.56 | $2.41 | $2.47 | -3.52% | 38,312,862 |
| Jul 15, 2019 | $2.38 | $2.61 | $2.32 | $2.56 | +7.56% | 42,619,214 |
| Jul 8, 2019 | $2.27 | $2.48 | $2.25 | $2.38 | +6.73% | 35,577,840 |
| Jul 1, 2019 | $2.18 | $2.28 | $2.11 | $2.23 | -1.76% | 27,778,303 |
| Jun 24, 2019 | $2.19 | $2.31 | $2.09 | $2.27 | +4.61% | 48,083,367 |
| Jun 17, 2019 | $1.97 | $2.20 | $1.91 | $2.17 | +10.71% | 37,282,776 |
| Jun 10, 2019 | $1.86 | $2.04 | $1.78 | $1.96 | +3.70% | 26,444,088 |
| Jun 3, 2019 | $1.79 | $1.96 | $1.78 | $1.89 | +6.18% | 26,816,412 |
| May 28, 2019 | $1.59 | $1.80 | $1.57 | $1.78 | +7.23% | 15,483,934 |
| May 20, 2019 | $1.64 | $1.72 | $1.60 | $1.66 | +1.84% | 15,608,880 |
| May 13, 2019 | $1.69 | $1.70 | $1.60 | $1.63 | -1.21% | 14,246,887 |
| May 6, 2019 | $1.61 | $1.78 | $1.61 | $1.65 | +3.12% | 14,952,445 |
| Apr 29, 2019 | $1.83 | $1.84 | $1.60 | $1.60 | -13.98% | 19,121,270 |
| Apr 22, 2019 | $1.83 | $1.89 | $1.76 | $1.86 | +2.20% | 12,666,427 |
| Apr 15, 2019 | $1.89 | $1.93 | $1.81 | $1.82 | -5.21% | 12,811,733 |
| Apr 8, 2019 | $1.98 | $2.10 | $1.92 | $1.92 | -1.03% | 17,880,203 |
| Apr 1, 2019 | $1.87 | $1.97 | $1.78 | $1.94 | +2.11% | 28,527,552 |
| Mar 25, 2019 | $2.02 | $2.08 | $1.87 | $1.90 | -4.52% | 22,635,845 |
| Mar 18, 2019 | $1.96 | $2.09 | $1.90 | $1.99 | +0.51% | 30,850,243 |
| Mar 11, 2019 | $1.97 | $2.12 | $1.92 | $1.98 | -2.94% | 33,326,993 |
| Mar 4, 2019 | $1.98 | $2.07 | $1.83 | $2.04 | +2.00% | 19,900,890 |
| Feb 25, 2019 | $2.03 | $2.15 | $2.00 | $2.00 | -4.31% | 15,338,935 |
| Feb 19, 2019 | $2.01 | $2.21 | $2.00 | $2.09 | +5.03% | 21,871,521 |
| Feb 11, 2019 | $2.11 | $2.18 | $1.88 | $1.99 | -7.01% | 22,535,652 |
| Feb 4, 2019 | $1.95 | $2.20 | $1.94 | $2.14 | +4.90% | 20,124,913 |
| Jan 28, 2019 | $1.79 | $2.06 | $1.79 | $2.04 | +14.61% | 19,994,718 |
| Jan 22, 2019 | $1.75 | $1.85 | $1.70 | $1.78 | +5.33% | 9,771,617 |
| Jan 14, 2019 | $1.85 | $1.86 | $1.69 | $1.69 | -9.14% | 11,691,959 |
| Jan 7, 2019 | $1.94 | $1.94 | $1.82 | $1.86 | -0.53% | 13,282,781 |
| Dec 31, 2018 | $1.69 | $1.93 | $1.66 | $1.87 | +11.98% | 13,374,243 |
| Dec 24, 2018 | $1.74 | $1.80 | $1.67 | $1.67 | -2.34% | 7,397,157 |
| Dec 17, 2018 | $1.61 | $1.82 | $1.61 | $1.71 | +6.87% | 21,025,971 |
| Dec 10, 2018 | $1.65 | $1.68 | $1.54 | $1.60 | -2.44% | 10,861,343 |
| Dec 3, 2018 | $1.53 | $1.66 | $1.47 | $1.64 | +9.33% | 9,794,682 |
| Nov 26, 2018 | $1.63 | $1.63 | $1.49 | $1.50 | -7.98% | 9,457,232 |
| Nov 19, 2018 | $1.72 | $1.75 | $1.61 | $1.63 | -3.55% | 6,834,173 |
| Nov 12, 2018 | $1.69 | $1.73 | $1.55 | $1.69 | +1.20% | 15,469,083 |
| Nov 5, 2018 | $1.85 | $1.88 | $1.67 | $1.67 | -10.70% | 12,461,378 |
| Oct 29, 2018 | $1.98 | $2.02 | $1.83 | $1.87 | -4.59% | 14,753,858 |
| Oct 22, 2018 | $2.01 | $2.15 | $1.95 | $1.96 | -5.31% | 15,862,867 |
| Oct 15, 2018 | $2.11 | $2.17 | $1.99 | $2.07 | +2.48% | 19,610,353 |
| Oct 8, 2018 | $1.66 | $2.04 | $1.66 | $2.02 | +20.96% | 20,495,072 |
| Oct 1, 2018 | $1.67 | $1.75 | $1.62 | $1.67 | +0.60% | 9,582,370 |
| Sep 24, 2018 | $1.87 | $1.91 | $1.65 | $1.66 | -11.23% | 13,308,592 |
| Sep 17, 2018 | $1.79 | $1.92 | $1.78 | $1.87 | +5.65% | 23,832,644 |
| Sep 10, 2018 | $1.76 | $1.83 | $1.68 | $1.77 | -1.12% | 13,800,763 |
| Sep 4, 2018 | $1.65 | $1.82 | $1.63 | $1.79 | +7.83% | 17,660,462 |
| Aug 27, 2018 | $1.65 | $1.75 | $1.62 | $1.66 | +3.75% | 16,718,072 |
| Aug 20, 2018 | $1.51 | $1.65 | $1.45 | $1.60 | +7.38% | 20,084,772 |
| Aug 13, 2018 | $1.65 | $1.68 | $1.43 | $1.49 | -8.59% | 32,563,409 |
| Aug 6, 2018 | $1.64 | $1.69 | $1.62 | $1.63 | -0.61% | 9,103,081 |
| Jul 30, 2018 | $1.69 | $1.73 | $1.63 | $1.64 | -2.38% | 13,353,647 |
| Jul 23, 2018 | $1.62 | $1.73 | $1.62 | $1.68 | +3.70% | 11,803,138 |
| Jul 16, 2018 | $1.61 | $1.65 | $1.56 | $1.62 | +0.62% | 11,153,600 |
| Jul 9, 2018 | $1.76 | $1.76 | $1.60 | $1.61 | -5.85% | 13,452,964 |
| Jul 2, 2018 | $1.63 | $1.72 | $1.59 | $1.71 | +9.62% | 13,629,186 |
| Jun 25, 2018 | $1.60 | $1.62 | $1.52 | $1.56 | -2.50% | 17,921,725 |
| Jun 18, 2018 | $1.58 | $1.68 | $1.54 | $1.60 | +1.27% | 22,697,894 |
| Jun 11, 2018 | $1.58 | $1.64 | $1.52 | $1.58 | -1.25% | 41,628,803 |
| Jun 4, 2018 | $1.72 | $1.73 | $1.58 | $1.60 | -6.43% | 34,650,512 |
| May 29, 2018 | $1.70 | $1.77 | $1.70 | $1.71 | -4.47% | 12,351,793 |
| May 21, 2018 | $1.76 | $1.80 | $1.73 | $1.79 | +0.56% | 11,781,031 |
| May 14, 2018 | $1.94 | $1.94 | $1.75 | $1.78 | -7.29% | 13,778,794 |
| May 7, 2018 | $2.03 | $2.05 | $1.88 | $1.92 | -5.42% | 18,610,430 |
| Apr 30, 2018 | $2.04 | $2.11 | $1.95 | $2.03 | -1.93% | 16,023,804 |
| Apr 23, 2018 | $1.94 | $2.09 | $1.92 | $2.07 | +5.08% | 16,860,314 |
| Apr 16, 2018 | $2.08 | $2.11 | $1.94 | $1.97 | -5.74% | 22,345,591 |
| Apr 9, 2018 | $2.43 | $2.43 | $2.06 | $2.09 | -13.99% | 25,751,170 |
| Apr 2, 2018 | $2.41 | $2.51 | $2.27 | $2.43 | +1.67% | 16,539,918 |
| Mar 26, 2018 | $2.31 | $2.53 | $2.30 | $2.39 | +2.58% | 24,067,114 |
| Mar 19, 2018 | $2.12 | $2.38 | $2.10 | $2.33 | +9.39% | 27,949,463 |
| Mar 12, 2018 | $2.17 | $2.32 | $2.09 | $2.13 | -3.18% | 38,478,894 |
| Mar 5, 2018 | $2.13 | $2.35 | $2.10 | $2.20 | +2.33% | 45,410,424 |
| Feb 26, 2018 | $2.11 | $2.22 | $2.04 | $2.15 | +1.90% | 30,102,702 |
| Feb 20, 2018 | $2.05 | $2.18 | $2.03 | $2.11 | -0.47% | 22,675,639 |
| Feb 12, 2018 | $1.72 | $2.18 | $1.72 | $2.12 | +23.98% | 43,327,601 |
| Feb 5, 2018 | $1.66 | $1.79 | $1.64 | $1.71 | +2.40% | 34,250,771 |
| Jan 29, 2018 | $1.72 | $1.79 | $1.63 | $1.67 | -3.47% | 30,571,736 |
| Jan 22, 2018 | $1.77 | $1.80 | $1.70 | $1.73 | 0.00% | 21,116,475 |
| Jan 16, 2018 | $1.79 | $1.81 | $1.68 | $1.73 | -5.46% | 18,932,959 |
| Jan 8, 2018 | $1.87 | $1.87 | $1.73 | $1.83 | -1.08% | 11,720,352 |
| Jan 2, 2018 | $1.89 | $1.93 | $1.83 | $1.85 | -1.07% | 10,073,787 |
| Dec 26, 2017 | $1.86 | $1.89 | $1.83 | $1.87 | +1.63% | 7,446,311 |
| Dec 18, 2017 | $1.82 | $1.88 | $1.70 | $1.84 | +2.22% | 10,974,566 |
| Dec 11, 2017 | $1.70 | $1.82 | $1.64 | $1.80 | +4.05% | 14,167,337 |
| Dec 4, 2017 | $1.82 | $1.85 | $1.63 | $1.73 | -5.46% | 11,573,505 |
| Nov 27, 2017 | $1.80 | $1.89 | $1.77 | $1.83 | +2.23% | 13,200,343 |
| Nov 20, 2017 | $1.76 | $1.82 | $1.74 | $1.79 | -2.19% | 6,936,437 |
| Nov 13, 2017 | $1.83 | $1.85 | $1.76 | $1.83 | 0.00% | 9,394,121 |
| Nov 6, 2017 | $1.77 | $1.87 | $1.75 | $1.83 | +3.39% | 12,770,954 |
| Oct 30, 2017 | $1.77 | $1.82 | $1.71 | $1.77 | +1.14% | 13,150,232 |
| Oct 23, 2017 | $1.65 | $1.77 | $1.61 | $1.75 | +5.42% | 19,775,589 |
| Oct 16, 2017 | $1.87 | $1.88 | $1.65 | $1.66 | -11.70% | 18,266,132 |
| Oct 9, 2017 | $1.89 | $1.94 | $1.85 | $1.88 | -0.53% | 12,534,513 |
| Oct 2, 2017 | $1.79 | $1.90 | $1.79 | $1.89 | +3.28% | 10,656,269 |
| Sep 25, 2017 | $1.87 | $1.97 | $1.78 | $1.83 | -1.61% | 11,112,807 |
| Sep 18, 2017 | $2.05 | $2.06 | $1.82 | $1.86 | -13.08% | 17,361,625 |
| Sep 11, 2017 | $2.00 | $2.14 | $1.98 | $2.14 | +3.38% | 27,379,743 |
| Sep 5, 2017 | $2.09 | $2.19 | $2.03 | $2.07 | +1.97% | 15,430,109 |
| Aug 28, 2017 | $1.84 | $2.09 | $1.84 | $2.03 | +12.78% | 19,555,836 |
| Aug 21, 2017 | $1.90 | $1.93 | $1.79 | $1.80 | -3.74% | 13,392,822 |
| Aug 14, 2017 | $1.85 | $1.94 | $1.71 | $1.87 | +0.54% | 18,528,098 |
| Aug 7, 2017 | $1.72 | $1.88 | $1.65 | $1.86 | +7.51% | 14,574,918 |
| Jul 31, 2017 | $1.79 | $1.84 | $1.71 | $1.73 | -2.26% | 12,186,556 |
| Jul 24, 2017 | $1.74 | $1.77 | $1.66 | $1.77 | +1.72% | 11,333,256 |
| Jul 17, 2017 | $1.75 | $1.79 | $1.70 | $1.74 | +1.16% | 9,170,293 |
| Jul 10, 2017 | $1.58 | $1.75 | $1.58 | $1.72 | +8.18% | 14,455,029 |
| Jul 3, 2017 | $1.58 | $1.66 | $1.56 | $1.59 | -3.64% | 12,051,055 |
| Jun 26, 2017 | $1.64 | $1.71 | $1.59 | $1.65 | -2.94% | 12,543,343 |
| Jun 19, 2017 | $1.69 | $1.74 | $1.58 | $1.70 | +1.19% | 25,704,011 |
| Jun 12, 2017 | $1.88 | $1.96 | $1.68 | $1.68 | -9.68% | 50,416,250 |
| Jun 5, 2017 | $1.94 | $2.08 | $1.85 | $1.86 | -3.63% | 26,405,232 |
| May 30, 2017 | $2.08 | $2.09 | $1.88 | $1.93 | -9.39% | 20,082,658 |
| May 22, 2017 | $2.29 | $2.39 | $2.11 | $2.13 | -6.58% | 25,684,726 |
| May 15, 2017 | $2.34 | $2.38 | $2.23 | $2.28 | -1.30% | 24,087,980 |
| May 8, 2017 | $2.16 | $2.33 | $2.11 | $2.31 | +6.94% | 18,811,810 |
| May 1, 2017 | $2.15 | $2.26 | $2.07 | $2.16 | -0.92% | 26,043,496 |
| Apr 24, 2017 | $2.29 | $2.35 | $2.10 | $2.18 | -8.40% | 32,770,194 |
| Apr 17, 2017 | $2.71 | $2.71 | $2.35 | $2.38 | -11.52% | 27,687,757 |
| Apr 10, 2017 | $2.60 | $2.78 | $2.57 | $2.69 | +1.51% | 20,611,974 |
| Apr 3, 2017 | $2.47 | $2.75 | $2.47 | $2.65 | +8.16% | 27,697,147 |
| Mar 27, 2017 | $2.52 | $2.54 | $2.28 | $2.45 | +2.08% | 21,563,644 |
| Mar 20, 2017 | $2.32 | $2.51 | $2.31 | $2.40 | +5.73% | 22,540,667 |
| Mar 13, 2017 | $2.21 | $2.53 | $2.20 | $2.27 | +2.71% | 37,982,480 |
| Mar 6, 2017 | $2.31 | $2.32 | $2.06 | $2.21 | -7.14% | 27,516,650 |
| Feb 27, 2017 | $2.63 | $2.73 | $2.28 | $2.38 | -10.86% | 32,564,246 |
| Feb 21, 2017 | $2.72 | $2.82 | $2.54 | $2.67 | -3.96% | 24,860,144 |
| Feb 13, 2017 | $2.72 | $2.99 | $2.65 | $2.78 | +1.09% | 30,039,748 |
| Feb 6, 2017 | $2.75 | $2.92 | $2.63 | $2.75 | +3.38% | 41,276,628 |
| Jan 30, 2017 | $2.53 | $2.72 | $2.44 | $2.66 | +9.02% | 22,622,626 |
| Jan 23, 2017 | $2.53 | $2.57 | $2.35 | $2.44 | -1.61% | 17,858,045 |
| Jan 17, 2017 | $2.56 | $2.58 | $2.39 | $2.48 | +0.40% | 15,683,829 |
| Jan 9, 2017 | $2.42 | $2.52 | $2.36 | $2.47 | +3.78% | 23,401,205 |
| Jan 3, 2017 | $2.26 | $2.58 | $2.24 | $2.38 | +7.69% | 28,865,316 |
| Dec 27, 2016 | $2.09 | $2.43 | $2.06 | $2.21 | +8.33% | 25,374,267 |
| Dec 19, 2016 | $1.95 | $2.05 | $1.89 | $2.04 | +7.94% | 29,002,799 |
| Dec 12, 2016 | $2.09 | $2.24 | $1.86 | $1.89 | -9.13% | 56,611,962 |
| Dec 5, 2016 | $2.15 | $2.32 | $2.08 | $2.08 | -9.17% | 29,096,099 |
| Nov 28, 2016 | $2.34 | $2.46 | $2.19 | $2.29 | +0.88% | 20,698,937 |
| Nov 21, 2016 | $2.47 | $2.49 | $2.15 | $2.27 | -8.10% | 19,536,263 |
| Nov 14, 2016 | $2.51 | $2.82 | $2.39 | $2.47 | – | 30,435,693 |
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% |