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

Hycroft Mining Holding Corp (NQ: HYMC )

3.430 -0.230 (-6.27%)
Streaming Delayed Price Updated: 3:18 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 (%)
Jun 30, 2021 3.090 3.100 3.000 3.060 318,046 -0.03(-0.97%)
Jun 29, 2021 3.070 3.113 2.960 3.090 162,972 +0.02(+0.65%)
Jun 28, 2021 3.170 3.220 3.070 3.070 337,199 -0.10(-3.15%)
Jun 25, 2021 3.180 3.240 3.130 3.170 330,198 +0.01(+0.32%)
Jun 24, 2021 3.230 3.288 3.160 3.160 454,845 -0.06(-1.86%)
Jun 23, 2021 3.200 3.340 3.160 3.220 371,724 +0.11(+3.54%)
Jun 22, 2021 3.140 3.220 2.950 3.110 288,659 +0.03(+0.97%)
Jun 21, 2021 3.110 3.130 3.000 3.080 318,961 +0.04(+1.32%)
Jun 18, 2021 3.190 3.230 3.000 3.040 335,263 -0.20(-6.17%)
Jun 17, 2021 3.310 3.332 3.114 3.240 486,707 -0.13(-3.86%)
Jun 16, 2021 3.440 3.530 3.350 3.370 258,004 -0.12(-3.44%)
Jun 15, 2021 3.510 3.529 3.370 3.490 191,512 +0.03(+0.87%)
Jun 14, 2021 3.650 3.750 3.410 3.460 545,141 -0.19(-5.21%)
Jun 11, 2021 3.760 3.980 3.650 3.650 638,284 +0.01(+0.27%)
Jun 10, 2021 3.610 3.720 3.600 3.640 153,778 +0.03(+0.83%)
Jun 09, 2021 3.680 3.710 3.540 3.610 219,703 +0.00(+0.00%)
Jun 08, 2021 3.830 3.889 3.500 3.610 297,744 -0.20(-5.25%)
Jun 07, 2021 3.840 3.880 3.710 3.810 165,379 +0.02(+0.53%)
Jun 04, 2021 3.750 3.850 3.710 3.790 103,252 +0.13(+3.55%)
Jun 03, 2021 3.900 3.969 3.580 3.660 203,691 -0.34(-8.50%)
Jun 02, 2021 3.950 4.040 3.840 4.000 165,762 +0.16(+4.17%)
Jun 01, 2021 4.130 4.190 3.740 3.840 269,914 -0.18(-4.48%)
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%)
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.