Register for streaming realtime charts, analysis tools, and prices.
HMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 10.51 | 0.22 | 2.14% | 10.63 | 10.806 | 10.51 | 4,627,878 |
| Sep 20 2024 | 10.29 | 0.43 | 4.36% | 10.12 | 10.40 | 10.09 | 10,112,944 |
| Sep 19 2024 | 9.86 | 0.06 | 0.61% | 10.00 | 10.05 | 9.795 | 2,717,064 |
| Sep 18 2024 | 9.80 | -0.28 | -2.78% | 9.88 | 10.4147 | 9.74 | 4,709,420 |
| Sep 17 2024 | 10.08 | 0.00 | 0.00% | 10.01 | 10.20 | 9.87 | 3,463,631 |
| Sep 16 2024 | 10.08 | 0.28 | 2.86% | 9.85 | 10.12 | 9.805 | 5,027,749 |
| Sep 13 2024 | 9.80 | 0.28 | 2.94% | 9.98 | 10.00 | 9.67 | 4,364,806 |
| Sep 12 2024 | 9.52 | 0.73 | 8.30% | 8.91 | 9.61 | 8.91 | 7,115,640 |
| Sep 11 2024 | 8.79 | 0.00 | 0.00% | 8.51 | 8.82 | 8.43 | 3,092,342 |
| Sep 10 2024 | 8.79 | -0.12 | -1.35% | 8.69 | 8.81 | 8.55 | 2,814,859 |
| Sep 09 2024 | 8.91 | 0.11 | 1.25% | 8.81 | 8.97 | 8.76 | 3,013,086 |
| Sep 06 2024 | 8.80 | -0.13 | -1.46% | 8.94 | 9.06 | 8.785 | 4,506,184 |
| Sep 05 2024 | 8.93 | -0.09 | -1.00% | 8.68 | 9.045 | 8.67 | 5,584,821 |
| Sep 04 2024 | 9.02 | -0.15 | -1.64% | 9.17 | 9.285 | 8.99 | 6,136,148 |
| Sep 03 2024 | 9.17 | -0.50 | -5.17% | 9.58 | 9.59 | 9.09 | 6,161,562 |
| Aug 30 2024 | 9.67 | -0.71 | -6.84% | 10.21 | 10.255 | 9.584 | 6,253,148 |
| Aug 29 2024 | 10.38 | 0.17 | 1.67% | 10.36 | 10.4899 | 10.265 | 4,150,355 |
| Aug 28 2024 | 10.21 | -0.04 | -0.39% | 10.13 | 10.26 | 10.06 | 5,003,065 |
| Aug 27 2024 | 10.25 | 0.01 | 0.10% | 10.49 | 10.49 | 10.165 | 5,243,737 |
| Aug 26 2024 | 10.24 | -0.13 | -1.25% | 10.50 | 10.53 | 10.21 | 3,780,154 |
| Aug 23 2024 | 10.37 | -0.16 | -1.52% | 10.57 | 10.58 | 10.23 | 5,754,157 |
| Aug 22 2024 | 10.53 | -0.63 | -5.65% | 10.85 | 10.86 | 10.44 | 3,516,286 |
| Aug 21 2024 | 11.16 | -0.06 | -0.53% | 11.16 | 11.23 | 10.96 | 3,993,129 |
| Aug 20 2024 | 11.22 | 0.29 | 2.65% | 11.20 | 11.37 | 11.1094 | 3,424,628 |
| Aug 19 2024 | 10.93 | 0.28 | 2.63% | 10.50 | 10.98 | 10.48 | 4,265,470 |
| Aug 16 2024 | 10.65 | 0.52 | 5.13% | 10.27 | 10.66 | 10.19 | 4,671,526 |
| Aug 15 2024 | 10.13 | 0.13 | 1.30% | 10.22 | 10.25 | 9.99 | 2,973,090 |
| Aug 14 2024 | 10.00 | 0.00 | 0.00% | 10.04 | 10.0683 | 9.87 | 2,987,997 |
| Aug 13 2024 | 10.00 | 0.35 | 3.63% | 9.79 | 10.09 | 9.77 | 3,258,575 |
| Aug 12 2024 | 9.65 | 0.15 | 1.58% | 9.55 | 9.68 | 9.455 | 2,902,050 |
| Aug 09 2024 | 9.50 | 0.07 | 0.74% | 9.55 | 9.59 | 9.33 | 2,729,043 |
| Aug 08 2024 | 9.43 | 0.39 | 4.31% | 9.16 | 9.52 | 9.0503 | 3,721,687 |
| Aug 07 2024 | 9.04 | -0.20 | -2.16% | 9.60 | 9.60 | 8.96 | 3,817,682 |
| Aug 06 2024 | 9.24 | 0.28 | 3.12% | 8.90 | 9.33 | 8.895 | 3,877,960 |
| Aug 05 2024 | 8.96 | -0.24 | -2.61% | 8.65 | 9.23 | 8.47 | 5,443,132 |
| Aug 02 2024 | 9.20 | -0.37 | -3.87% | 9.60 | 9.63 | 9.11 | 3,809,432 |
| Aug 01 2024 | 9.57 | -0.15 | -1.54% | 9.81 | 9.965 | 9.46 | 3,399,121 |
| Jul 31 2024 | 9.72 | 0.64 | 7.05% | 9.59 | 9.78 | 9.50 | 4,277,322 |
| Jul 30 2024 | 9.08 | 0.27 | 3.06% | 8.97 | 9.165 | 8.895 | 3,661,541 |
| Jul 29 2024 | 8.81 | -0.01 | -0.11% | 8.93 | 9.00 | 8.63 | 2,579,935 |
| Jul 26 2024 | 8.82 | 0.34 | 4.01% | 8.72 | 8.96 | 8.6905 | 5,285,371 |
| Jul 25 2024 | 8.48 | -0.46 | -5.15% | 8.64 | 8.67 | 8.41 | 7,391,697 |
| Jul 24 2024 | 8.94 | -0.15 | -1.65% | 9.24 | 9.29 | 8.90 | 5,575,728 |
| Jul 23 2024 | 9.09 | 0.05 | 0.55% | 9.12 | 9.16 | 9.025 | 4,282,670 |
| Jul 22 2024 | 9.04 | -0.32 | -3.42% | 9.34 | 9.345 | 8.98 | 4,254,276 |
| Jul 19 2024 | 9.36 | -0.77 | -7.60% | 9.60 | 9.79 | 9.295 | 5,946,791 |
| Jul 18 2024 | 10.13 | -0.41 | -3.89% | 10.52 | 10.585 | 10.06 | 5,264,592 |
| Jul 17 2024 | 10.54 | -0.43 | -3.92% | 10.93 | 10.9599 | 10.46 | 5,311,949 |
| Jul 16 2024 | 10.97 | 1.52 | 16.08% | 10.02 | 11.04 | 9.945 | 11,674,406 |
| Jul 15 2024 | 9.45 | -0.17 | -1.77% | 9.52 | 9.68 | 9.30 | 5,305,410 |
| Jul 12 2024 | 9.62 | -0.39 | -3.90% | 9.70 | 9.82 | 9.61 | 5,314,899 |
| Jul 11 2024 | 10.01 | 0.32 | 3.30% | 10.05 | 10.10 | 9.76 | 4,524,474 |
| Jul 10 2024 | 9.69 | 0.06 | 0.62% | 9.75 | 9.81 | 9.64 | 2,808,071 |
| Jul 09 2024 | 9.63 | 0.03 | 0.31% | 9.69 | 9.75 | 9.5701 | 3,435,316 |
| Jul 08 2024 | 9.60 | -0.11 | -1.13% | 9.60 | 9.71 | 9.45 | 2,974,162 |
| Jul 05 2024 | 9.71 | 0.35 | 3.74% | 9.68 | 9.835 | 9.51 | 4,512,835 |
| Jul 03 2024 | 9.36 | 0.21 | 2.30% | 9.18 | 9.57 | 9.18 | 3,583,656 |
| Jul 02 2024 | 9.15 | -0.02 | -0.22% | 9.12 | 9.29 | 9.04 | 2,584,826 |
| Jul 01 2024 | 9.17 | 0.00 | 0.00% | 9.15 | 9.30 | 9.11 | 2,375,184 |
| Jun 28 2024 | 9.17 | 0.00 | 0.00% | 9.17 | 9.17 | 9.17 | 0 |
| Jun 27 2024 | 9.17 | 0.16 | 1.78% | 9.27 | 9.37 | 9.14 | 3,498,403 |
| Jun 26 2024 | 9.01 | -0.17 | -1.85% | 8.96 | 9.085 | 8.96 | 2,429,833 |
