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

Hycroft Mining Holding Corp (NQ: HYMC )

3.260 -0.280 (-7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 7.750 7.830 7.600 7.800 72,970 +0.17(+2.23%)
Nov 27, 2020 7.850 7.900 7.630 7.630 68,400 -0.16(-2.05%)
Nov 25, 2020 7.780 7.790 7.650 7.790 28,900 +0.09(+1.17%)
Nov 24, 2020 7.710 7.910 7.530 7.700 127,760 -0.12(-1.53%)
Nov 23, 2020 7.740 8.040 7.690 7.820 47,219 +0.06(+0.77%)
Nov 20, 2020 7.750 8.190 7.750 7.760 169,800 +0.01(+0.13%)
Nov 19, 2020 7.740 7.950 7.590 7.750 65,225 -0.05(-0.64%)
Nov 18, 2020 7.800 7.965 7.710 7.800 48,746 -0.05(-0.64%)
Nov 17, 2020 7.910 8.091 7.623 7.850 32,561 -0.08(-1.01%)
Nov 16, 2020 7.810 8.060 7.810 7.930 33,343 +0.13(+1.67%)
Nov 13, 2020 7.740 7.850 7.715 7.800 65,000 +0.07(+0.91%)
Nov 12, 2020 7.740 7.800 7.580 7.730 52,139 -0.02(-0.26%)
Nov 11, 2020 7.700 7.850 7.650 7.750 55,790 +0.02(+0.26%)
Nov 10, 2020 7.700 7.920 7.690 7.730 26,855 +0.00(+0.00%)
Nov 09, 2020 7.900 7.920 7.590 7.730 131,280 -0.42(-5.15%)
Nov 06, 2020 8.190 8.410 8.000 8.150 150,700 -0.02(-0.24%)
Nov 05, 2020 7.760 8.280 7.760 8.170 61,927 +0.45(+5.83%)
Nov 04, 2020 7.870 7.978 7.500 7.720 69,469 -0.16(-2.03%)
Nov 03, 2020 8.250 8.380 7.850 7.880 79,143 -0.34(-4.14%)
Nov 02, 2020 8.290 8.290 7.760 8.220 57,091 +0.05(+0.61%)
Oct 30, 2020 7.860 8.200 7.535 8.170 88,000 +0.35(+4.48%)
Oct 29, 2020 7.830 7.940 7.590 7.820 83,211 +0.00(+0.00%)
Oct 28, 2020 7.820 8.010 7.410 7.820 62,236 -0.22(-2.74%)
Oct 27, 2020 8.110 8.270 7.710 8.040 64,972 -0.02(-0.25%)
Oct 26, 2020 8.320 8.490 8.000 8.060 63,564 -0.26(-3.12%)
Oct 23, 2020 7.810 8.700 7.810 8.320 235,500 +0.57(+7.35%)
Oct 22, 2020 7.770 8.140 7.410 7.750 130,355 +0.05(+0.65%)
Oct 21, 2020 7.580 7.780 7.520 7.700 80,259 +0.12(+1.58%)
Oct 20, 2020 7.770 7.770 7.500 7.580 48,850 -0.09(-1.17%)
Oct 19, 2020 7.950 7.990 7.660 7.670 79,100 -0.32(-4.01%)
Oct 16, 2020 7.580 8.093 7.410 7.990 404,300 +0.46(+6.11%)
Oct 15, 2020 7.300 7.530 7.150 7.530 35,996 +0.05(+0.67%)
Oct 14, 2020 7.260 7.580 7.120 7.480 122,186 +0.23(+3.17%)
Oct 13, 2020 7.230 7.370 7.070 7.250 65,579 -0.09(-1.23%)
Oct 12, 2020 7.500 7.600 7.120 7.340 60,196 -0.20(-2.65%)
Oct 09, 2020 7.230 7.580 7.230 7.540 161,900 +0.29(+4.00%)
Oct 08, 2020 7.100 7.270 7.020 7.250 72,528 +0.10(+1.40%)
Oct 07, 2020 7.030 7.380 6.840 7.150 217,360 +0.24(+3.47%)
Oct 06, 2020 7.620 7.730 6.800 6.910 445,664 -0.69(-9.08%)
Oct 05, 2020 7.710 7.900 7.500 7.600 238,956 +0.02(+0.26%)
Oct 02, 2020 8.000 8.050 7.520 7.580 1,838,100 -1.46(-16.15%)
Oct 01, 2020 9.900 10.18 8.860 9.040 614,417 -1.47(-13.99%)
Sep 30, 2020 9.750 10.64 9.642 10.51 134,165 +0.91(+9.48%)
Sep 29, 2020 10.02 10.42 9.500 9.600 203,541 -1.56(-13.98%)
Sep 28, 2020 11.00 11.38 10.60 11.16 38,419 +0.26(+2.39%)
Sep 25, 2020 12.16 12.20 10.23 10.90 233,500 -1.26(-10.36%)
Sep 24, 2020 12.41 12.41 12.00 12.16 49,507 -0.49(-3.87%)
Sep 23, 2020 12.25 12.75 12.06 12.65 46,329 +0.19(+1.52%)
Sep 22, 2020 11.96 12.62 11.96 12.46 105,925 +0.32(+2.64%)
Sep 21, 2020 11.31 12.14 11.09 12.14 97,593 +0.54(+4.66%)
Sep 18, 2020 11.95 12.29 11.42 11.60 866,500 -0.14(-1.19%)
Sep 17, 2020 12.36 12.58 11.21 11.74 231,015 -0.90(-7.12%)
Sep 16, 2020 12.54 13.11 12.40 12.64 171,488 +0.25(+2.02%)
Sep 15, 2020 12.40 13.00 12.39 12.39 106,205 +0.02(+0.16%)
Sep 14, 2020 10.93 12.73 10.73 12.37 174,568 +1.52(+14.01%)
Sep 11, 2020 10.98 11.21 10.11 10.85 68,300 +0.02(+0.18%)
Sep 10, 2020 10.21 11.03 10.21 10.83 79,381 +0.61(+5.97%)
Sep 09, 2020 10.30 10.62 9.540 10.22 121,660 -0.18(-1.73%)
Sep 08, 2020 8.900 10.47 8.850 10.40 297,021 +1.57(+17.78%)
Sep 04, 2020 9.300 9.480 8.800 8.830 44,500 -0.47(-5.05%)
Sep 03, 2020 9.280 9.480 8.950 9.300 18,462 -0.12(-1.27%)
Sep 02, 2020 9.620 9.720 9.220 9.420 49,366 -0.18(-1.87%)
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.