Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hycroft Mining Holding Corp (NQ: HYMC )

3.780 +0.120 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.920 1.970 1.870 1.880 111,429 -0.03(-1.57%)
Feb 28, 2024 1.990 1.990 1.880 1.910 127,369 -0.04(-2.05%)
Feb 27, 2024 1.960 2.030 1.940 1.950 159,838 -0.04(-2.01%)
Feb 26, 2024 2.010 2.050 1.960 1.990 53,009 -0.01(-0.50%)
Feb 23, 2024 1.970 2.030 1.960 2.000 58,076 +0.02(+1.01%)
Feb 22, 2024 1.970 2.020 1.940 1.980 109,078 -0.04(-1.98%)
Feb 21, 2024 2.030 2.080 1.970 2.020 92,354 -0.03(-1.46%)
Feb 20, 2024 2.150 2.150 2.000 2.050 88,006 -0.10(-4.65%)
Feb 16, 2024 2.120 2.268 2.080 2.150 137,119 +0.01(+0.47%)
Feb 15, 2024 2.010 2.160 2.010 2.140 142,836 +0.12(+5.94%)
Feb 14, 2024 1.950 2.020 1.930 2.020 78,181 +0.09(+4.66%)
Feb 13, 2024 1.960 2.020 1.930 1.930 101,902 -0.09(-4.46%)
Feb 12, 2024 2.060 2.120 1.990 2.020 133,079 -0.02(-0.98%)
Feb 09, 2024 1.940 2.050 1.930 2.040 148,854 +0.13(+6.81%)
Feb 08, 2024 1.890 1.930 1.880 1.910 74,462 +0.02(+1.06%)
Feb 07, 2024 1.900 1.930 1.880 1.890 83,953 -0.01(-0.53%)
Feb 06, 2024 1.910 1.950 1.890 1.900 68,003 +0.02(+1.06%)
Feb 05, 2024 1.990 2.038 1.870 1.880 134,060 -0.13(-6.47%)
Feb 02, 2024 2.030 2.090 1.940 2.010 117,150 -0.09(-4.29%)
Feb 01, 2024 2.020 2.140 2.010 2.100 106,859 +0.09(+4.48%)
Jan 31, 2024 1.940 2.100 1.930 2.010 129,446 +0.06(+3.08%)
Jan 30, 2024 2.030 2.030 1.930 1.950 146,053 -0.10(-4.88%)
Jan 29, 2024 2.040 2.060 1.980 2.050 106,913 -0.01(-0.49%)
Jan 26, 2024 2.060 2.100 2.010 2.060 88,074 -0.02(-0.96%)
Jan 25, 2024 2.120 2.140 2.000 2.080 98,473 +0.00(+0.00%)
Jan 24, 2024 2.130 2.199 2.050 2.080 76,528 -0.09(-4.15%)
Jan 23, 2024 2.120 2.204 2.090 2.170 103,310 +0.10(+4.83%)
Jan 22, 2024 2.050 2.170 2.040 2.070 92,181 -0.01(-0.48%)
Jan 19, 2024 2.120 2.120 1.990 2.080 95,099 +0.00(+0.00%)
Jan 18, 2024 2.160 2.200 2.020 2.080 103,469 -0.10(-4.59%)
Jan 17, 2024 2.160 2.200 2.103 2.180 89,367 +0.00(+0.00%)
Jan 16, 2024 2.360 2.370 2.150 2.180 171,242 -0.21(-8.79%)
Jan 12, 2024 2.500 2.530 2.370 2.390 167,623 -0.01(-0.42%)
Jan 11, 2024 2.470 2.480 2.340 2.400 119,202 -0.02(-0.83%)
Jan 10, 2024 2.650 2.650 2.410 2.420 295,949 -0.27(-10.04%)
Jan 09, 2024 2.500 2.710 2.430 2.690 289,546 +0.19(+7.60%)
Jan 08, 2024 2.380 2.550 2.330 2.500 168,908 +0.12(+5.04%)
Jan 05, 2024 2.350 2.674 2.220 2.380 261,374 +0.06(+2.59%)
Jan 04, 2024 2.410 2.427 2.300 2.320 92,601 -0.08(-3.33%)
Jan 03, 2024 2.610 2.610 2.320 2.400 248,704 -0.18(-6.98%)
Jan 02, 2024 2.500 2.690 2.400 2.580 196,097 +0.13(+5.31%)
Dec 29, 2023 2.750 2.797 2.410 2.450 278,889 -0.29(-10.58%)
Dec 28, 2023 2.660 2.980 2.640 2.740 397,149 +0.14(+5.38%)
Dec 27, 2023 2.250 2.880 2.210 2.600 771,380 +0.36(+16.07%)
Dec 26, 2023 2.140 2.250 2.100 2.240 159,548 +0.13(+6.16%)
Dec 22, 2023 1.990 2.150 1.990 2.110 177,299 +0.12(+6.03%)
Dec 21, 2023 2.120 2.120 1.939 1.990 165,899 -0.10(-4.78%)
Dec 20, 2023 2.170 2.200 2.060 2.090 128,577 -0.09(-4.13%)
Dec 19, 2023 2.170 2.210 2.140 2.180 125,878 +0.03(+1.40%)
Dec 18, 2023 2.260 2.260 2.110 2.150 97,272 -0.10(-4.44%)
Dec 15, 2023 2.260 2.340 2.180 2.250 117,384 +0.03(+1.35%)
Dec 14, 2023 2.030 2.250 2.030 2.220 237,447 +0.20(+9.90%)
Dec 13, 2023 1.920 2.060 1.880 2.020 224,538 +0.11(+5.76%)
Dec 12, 2023 2.000 2.000 1.910 1.910 205,777 -0.10(-4.98%)
Dec 11, 2023 2.080 2.107 1.970 2.010 195,474 -0.09(-4.29%)
Dec 08, 2023 2.100 2.150 2.060 2.100 90,962 -0.03(-1.41%)
Dec 07, 2023 2.040 2.160 2.020 2.130 124,999 +0.06(+2.90%)
Dec 06, 2023 2.060 2.130 2.030 2.070 99,392 +0.02(+0.98%)
Dec 05, 2023 2.150 2.190 2.020 2.050 114,198 -0.09(-4.21%)
Dec 04, 2023 2.170 2.211 2.110 2.140 174,209 -0.03(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.