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

Hycroft Mining Holding Corp (NQ: HYMC )

3.420 -0.240 (-6.56%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 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 (%)
May 28, 2021 3.840 4.020 3.745 4.020 124,286 +0.21(+5.51%)
May 27, 2021 3.720 3.810 3.680 3.810 77,946 +0.05(+1.33%)
May 26, 2021 3.730 3.880 3.730 3.760 103,425 +0.04(+1.08%)
May 25, 2021 3.740 3.780 3.620 3.720 112,998 +0.02(+0.54%)
May 24, 2021 3.850 3.870 3.680 3.700 73,682 -0.15(-3.90%)
May 21, 2021 3.810 3.850 3.660 3.850 68,794 +0.08(+2.12%)
May 20, 2021 3.830 3.830 3.640 3.770 201,377 +0.09(+2.45%)
May 19, 2021 3.800 3.879 3.640 3.680 161,957 -0.12(-3.16%)
May 18, 2021 3.990 4.000 3.750 3.800 127,328 -0.08(-2.06%)
May 17, 2021 3.860 4.000 3.630 3.880 158,180 +0.38(+10.86%)
May 14, 2021 3.550 3.750 3.410 3.500 206,814 +0.00(+0.00%)
May 13, 2021 4.220 4.220 3.500 3.500 248,775 -0.72(-17.06%)
May 12, 2021 4.140 4.370 4.020 4.220 160,168 +0.03(+0.72%)
May 11, 2021 3.730 4.230 3.720 4.190 223,542 +0.35(+9.11%)
May 10, 2021 3.980 3.980 3.770 3.840 109,500 -0.16(-4.00%)
May 07, 2021 3.990 4.080 3.770 4.000 243,979 +0.08(+2.04%)
May 06, 2021 3.910 4.080 3.850 3.920 190,096 -0.02(-0.51%)
May 05, 2021 3.800 3.960 3.800 3.940 186,099 +0.22(+5.91%)
May 04, 2021 3.750 3.790 3.530 3.720 130,149 -0.03(-0.80%)
May 03, 2021 3.550 3.810 3.520 3.750 163,565 +0.24(+6.84%)
Apr 30, 2021 3.560 3.685 3.500 3.510 211,500 -0.04(-1.13%)
Apr 29, 2021 3.880 3.880 3.510 3.550 233,296 -0.35(-8.97%)
Apr 28, 2021 3.720 3.980 3.720 3.900 95,955 +0.15(+4.00%)
Apr 27, 2021 3.960 3.983 3.740 3.750 68,242 -0.16(-4.09%)
Apr 26, 2021 3.970 4.090 3.885 3.910 132,736 -0.01(-0.26%)
Apr 23, 2021 3.730 3.970 3.730 3.920 152,400 +0.21(+5.66%)
Apr 22, 2021 3.700 3.860 3.620 3.710 104,943 +0.05(+1.37%)
Apr 21, 2021 3.490 3.790 3.460 3.660 177,976 +0.19(+5.48%)
Apr 20, 2021 3.980 3.980 3.430 3.470 210,654 -0.55(-13.68%)
Apr 19, 2021 4.010 4.100 3.920 4.020 421,908 +0.02(+0.50%)
Apr 16, 2021 4.040 4.040 3.820 4.000 113,300 +0.00(+0.00%)
Apr 15, 2021 3.800 4.040 3.750 4.000 253,830 +0.28(+7.53%)
Apr 14, 2021 3.890 3.900 3.670 3.720 201,781 -0.07(-1.85%)
Apr 13, 2021 3.950 3.950 3.730 3.790 226,355 -0.11(-2.82%)
Apr 12, 2021 4.000 4.080 3.650 3.900 207,282 -0.10(-2.50%)
Apr 09, 2021 4.050 4.100 3.950 4.000 144,100 -0.10(-2.44%)
Apr 08, 2021 4.060 4.130 3.860 4.100 296,647 +0.07(+1.74%)
Apr 07, 2021 4.100 4.200 4.000 4.030 263,710 -0.07(-1.71%)
Apr 06, 2021 4.170 4.240 3.850 4.100 312,872 +0.02(+0.49%)
Apr 05, 2021 4.080 4.360 4.030 4.080 308,444 +0.13(+3.29%)
Apr 01, 2021 3.580 3.950 3.520 3.950 271,600 +0.45(+12.86%)
Mar 31, 2021 3.510 3.730 3.360 3.500 345,085 -0.02(-0.57%)
Mar 30, 2021 3.660 3.810 3.520 3.520 292,284 -0.26(-6.88%)
Mar 29, 2021 4.060 4.170 3.630 3.780 343,316 -0.26(-6.44%)
Mar 26, 2021 4.310 4.500 4.020 4.040 913,700 +0.04(+1.00%)
Mar 25, 2021 5.000 5.000 3.960 4.000 950,964 -0.96(-19.35%)
Mar 24, 2021 6.090 6.480 4.900 4.960 1,323,841 -2.00(-28.74%)
Mar 23, 2021 7.060 7.060 6.770 6.960 64,154 -0.15(-2.11%)
Mar 22, 2021 7.230 7.230 7.030 7.110 53,281 -0.11(-1.52%)
Mar 19, 2021 7.250 7.250 6.990 7.220 107,300 +0.08(+1.12%)
Mar 18, 2021 7.420 7.420 7.050 7.140 191,950 -0.28(-3.77%)
Mar 17, 2021 6.760 7.470 6.700 7.420 215,244 +0.47(+6.76%)
Mar 16, 2021 6.800 6.960 6.700 6.950 69,151 +0.17(+2.51%)
Mar 15, 2021 6.690 6.890 6.580 6.780 51,442 +0.08(+1.19%)
Mar 12, 2021 6.490 6.700 6.373 6.700 44,000 +0.15(+2.29%)
Mar 11, 2021 6.540 6.590 6.390 6.550 136,980 +0.11(+1.71%)
Mar 10, 2021 6.290 6.490 6.180 6.440 80,957 +0.20(+3.21%)
Mar 09, 2021 5.930 6.290 5.900 6.240 117,727 +0.42(+7.22%)
Mar 08, 2021 6.040 6.050 5.710 5.820 169,870 -0.18(-3.00%)
Mar 05, 2021 6.190 6.270 5.840 6.000 141,200 -0.19(-3.07%)
Mar 04, 2021 6.900 6.940 6.130 6.190 158,610 -0.76(-10.94%)
Mar 03, 2021 7.090 7.150 6.860 6.950 37,183 -0.17(-2.39%)
Mar 02, 2021 6.930 7.280 6.930 7.120 50,649 +0.16(+2.30%)
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.