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

Hycroft Mining Holding Corp (NQ: HYMC )

3.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Dec 01, 2020 7.870 7.870 7.550 7.610 163,622 -0.19(-2.44%)
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%)
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.