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 26, 2021 7.090 7.160 6.750 6.990 116,800 -0.04(-0.57%)
Feb 25, 2021 7.370 7.420 7.030 7.030 60,274 -0.32(-4.35%)
Feb 24, 2021 7.160 7.660 7.139 7.350 157,939 +0.20(+2.80%)
Feb 23, 2021 7.360 7.400 6.910 7.150 122,642 -0.25(-3.38%)
Feb 22, 2021 7.090 7.460 7.020 7.400 119,836 +0.39(+5.56%)
Feb 19, 2021 7.030 7.140 6.910 7.010 49,000 +0.11(+1.59%)
Feb 18, 2021 6.900 7.010 6.710 6.900 107,857 -0.03(-0.43%)
Feb 17, 2021 7.180 7.180 6.850 6.930 51,645 -0.19(-2.67%)
Feb 16, 2021 7.190 7.390 7.020 7.120 131,368 +0.15(+2.15%)
Feb 12, 2021 7.090 7.100 6.900 6.970 53,900 -0.03(-0.43%)
Feb 11, 2021 7.310 7.341 7.000 7.000 60,692 -0.31(-4.24%)
Feb 10, 2021 7.200 7.320 6.960 7.310 79,868 +0.15(+2.09%)
Feb 09, 2021 7.490 7.500 7.080 7.160 120,425 -0.31(-4.15%)
Feb 08, 2021 7.580 7.580 7.330 7.470 56,150 +0.05(+0.67%)
Feb 05, 2021 7.290 7.600 7.150 7.420 89,700 +0.16(+2.20%)
Feb 04, 2021 7.650 7.650 7.090 7.260 120,194 -0.48(-6.20%)
Feb 03, 2021 7.370 7.800 7.350 7.740 87,777 +0.39(+5.31%)
Feb 02, 2021 7.410 7.550 7.280 7.350 97,495 -0.22(-2.91%)
Feb 01, 2021 7.250 7.590 7.215 7.570 252,725 +0.72(+10.51%)
Jan 29, 2021 7.000 7.190 6.800 6.850 131,000 +0.01(+0.15%)
Jan 28, 2021 6.840 7.140 6.720 6.840 207,179 +0.13(+1.94%)
Jan 27, 2021 6.810 6.848 6.610 6.710 86,669 -0.07(-1.03%)
Jan 26, 2021 6.960 7.040 6.780 6.780 205,632 -0.18(-2.59%)
Jan 25, 2021 7.010 7.020 6.800 6.960 80,274 -0.04(-0.57%)
Jan 22, 2021 7.130 7.290 6.950 7.000 133,100 -0.10(-1.41%)
Jan 21, 2021 7.110 7.230 7.030 7.100 97,792 +0.02(+0.28%)
Jan 20, 2021 7.190 7.270 7.070 7.080 103,444 +0.02(+0.28%)
Jan 19, 2021 7.250 7.300 7.050 7.060 122,883 -0.18(-2.49%)
Jan 15, 2021 7.360 7.360 7.050 7.240 88,800 -0.06(-0.82%)
Jan 14, 2021 7.240 7.470 7.100 7.300 92,560 +0.06(+0.83%)
Jan 13, 2021 7.280 7.280 7.050 7.240 57,918 +0.02(+0.28%)
Jan 12, 2021 7.470 7.521 7.170 7.220 92,529 -0.26(-3.48%)
Jan 11, 2021 7.810 7.810 7.320 7.480 54,768 -0.42(-5.32%)
Jan 08, 2021 8.040 8.040 7.640 7.900 105,300 -0.23(-2.83%)
Jan 07, 2021 8.300 8.300 7.970 8.130 79,374 -0.11(-1.33%)
Jan 06, 2021 7.940 8.320 7.880 8.240 160,552 +0.28(+3.52%)
Jan 05, 2021 8.070 8.070 7.860 7.960 57,570 -0.05(-0.62%)
Jan 04, 2021 7.900 8.100 7.720 8.010 136,520 +0.16(+2.04%)
Dec 31, 2020 7.850 7.850 7.850 178,675 -0.12(-1.51%)
Dec 30, 2020 7.790 8.000 7.770 7.970 178,675 +0.18(+2.31%)
Dec 29, 2020 8.000 8.000 7.660 7.790 89,238 -0.11(-1.39%)
Dec 28, 2020 7.850 7.970 7.730 7.900 120,904 +0.17(+2.20%)
Dec 24, 2020 7.860 7.980 7.730 7.730 52,200 -0.15(-1.90%)
Dec 23, 2020 7.990 8.000 7.760 7.880 217,836 -0.10(-1.25%)
Dec 22, 2020 7.950 8.070 7.770 7.980 254,517 -0.06(-0.75%)
Dec 21, 2020 8.100 8.430 7.760 8.040 339,311 +0.09(+1.13%)
Dec 18, 2020 8.330 8.840 7.940 7.950 769,500 +0.10(+1.27%)
Dec 17, 2020 7.760 7.980 7.670 7.850 355,627 +0.18(+2.35%)
Dec 16, 2020 7.110 7.800 7.110 7.670 275,874 +0.52(+7.27%)
Dec 15, 2020 7.000 7.180 6.850 7.150 171,067 +0.25(+3.62%)
Dec 14, 2020 6.740 7.030 6.713 6.900 185,242 +0.07(+1.02%)
Dec 11, 2020 6.920 6.920 6.680 6.830 110,000 -0.09(-1.30%)
Dec 10, 2020 6.990 7.030 6.910 6.920 80,232 -0.02(-0.29%)
Dec 09, 2020 6.970 7.115 6.870 6.940 80,632 +0.00(+0.00%)
Dec 08, 2020 7.200 7.210 6.800 6.940 188,067 -0.33(-4.54%)
Dec 07, 2020 7.430 7.670 7.230 7.270 126,432 -0.16(-2.15%)
Dec 04, 2020 7.440 7.505 7.200 7.430 69,900 +0.03(+0.41%)
Dec 03, 2020 7.450 7.480 7.320 7.400 71,446 +0.02(+0.27%)
Dec 02, 2020 7.550 7.600 7.300 7.380 140,568 -0.23(-3.02%)
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.