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 (%)
Dec 29, 2023 2.750 2.797 2.410 2.450 278,889 -0.29(-10.58%)
Dec 28, 2023 2.660 2.980 2.640 2.740 397,149 +0.14(+5.38%)
Dec 27, 2023 2.250 2.880 2.210 2.600 771,380 +0.36(+16.07%)
Dec 26, 2023 2.140 2.250 2.100 2.240 159,548 +0.13(+6.16%)
Dec 22, 2023 1.990 2.150 1.990 2.110 177,299 +0.12(+6.03%)
Dec 21, 2023 2.120 2.120 1.939 1.990 165,899 -0.10(-4.78%)
Dec 20, 2023 2.170 2.200 2.060 2.090 128,577 -0.09(-4.13%)
Dec 19, 2023 2.170 2.210 2.140 2.180 125,878 +0.03(+1.40%)
Dec 18, 2023 2.260 2.260 2.110 2.150 97,272 -0.10(-4.44%)
Dec 15, 2023 2.260 2.340 2.180 2.250 117,384 +0.03(+1.35%)
Dec 14, 2023 2.030 2.250 2.030 2.220 237,447 +0.20(+9.90%)
Dec 13, 2023 1.920 2.060 1.880 2.020 224,538 +0.11(+5.76%)
Dec 12, 2023 2.000 2.000 1.910 1.910 205,777 -0.10(-4.98%)
Dec 11, 2023 2.080 2.107 1.970 2.010 195,474 -0.09(-4.29%)
Dec 08, 2023 2.100 2.150 2.060 2.100 90,962 -0.03(-1.41%)
Dec 07, 2023 2.040 2.160 2.020 2.130 124,999 +0.06(+2.90%)
Dec 06, 2023 2.060 2.130 2.030 2.070 99,392 +0.02(+0.98%)
Dec 05, 2023 2.150 2.190 2.020 2.050 114,198 -0.09(-4.21%)
Dec 04, 2023 2.170 2.211 2.110 2.140 174,209 -0.03(-1.38%)
Dec 01, 2023 2.140 2.180 2.120 2.170 207,575 +0.03(+1.40%)
Nov 30, 2023 2.170 2.190 2.110 2.140 111,803 -0.03(-1.38%)
Nov 29, 2023 2.190 2.200 2.126 2.170 190,809 -0.01(-0.46%)
Nov 28, 2023 2.170 2.200 2.116 2.180 248,802 +0.02(+0.93%)
Nov 27, 2023 2.090 2.200 2.030 2.160 272,614 +0.13(+6.40%)
Nov 24, 2023 2.000 2.080 1.990 2.030 82,529 +0.04(+2.01%)
Nov 22, 2023 2.140 2.140 1.960 1.990 185,880 -0.14(-6.57%)
Nov 21, 2023 2.140 2.170 2.070 2.130 134,687 -0.03(-1.39%)
Nov 20, 2023 2.100 2.160 2.020 2.160 147,925 +0.05(+2.37%)
Nov 17, 2023 2.150 2.150 1.920 2.110 216,526 +0.02(+0.96%)
Nov 16, 2023 2.350 2.370 2.019 2.090 446,164 -0.09(-4.13%)
Nov 15, 2023 1.850 2.290 1.630 2.180 712,376 +2.00(+1140.05%)
Nov 14, 2023 0.1971 0.1971 0.1758 0.1758 2,382,868 -0.01(-4.97%)
Nov 13, 2023 0.1811 0.1850 0.1800 0.1850 2,678,127 +0.00(+1.93%)
Nov 10, 2023 0.2190 0.2190 0.1800 0.1815 4,215,465 -0.04(-18.13%)
Nov 09, 2023 0.2300 0.2385 0.2200 0.2217 953,103 -0.00(-2.08%)
Nov 08, 2023 0.2503 0.2503 0.2228 0.2264 1,061,085 -0.02(-9.55%)
Nov 07, 2023 0.2583 0.2595 0.2429 0.2503 567,528 -0.01(-3.73%)
Nov 06, 2023 0.2600 0.2699 0.2497 0.2600 1,372,500 +0.01(+2.60%)
Nov 03, 2023 0.2308 0.2620 0.2300 0.2534 2,178,514 +0.03(+11.24%)
Nov 02, 2023 0.2300 0.2349 0.2250 0.2278 1,844,133 -0.00(-0.91%)
Nov 01, 2023 0.2400 0.2400 0.2201 0.2299 1,211,865 +0.01(+3.51%)
Oct 31, 2023 0.2161 0.2320 0.2161 0.2221 2,066,447 +0.01(+2.78%)
Oct 30, 2023 0.2565 0.2565 0.2105 0.2161 3,759,969 -0.04(-14.58%)
Oct 27, 2023 0.2501 0.2710 0.2451 0.2530 2,745,346 -0.01(-4.02%)
Oct 26, 2023 0.2700 0.2799 0.2450 0.2636 6,539,072 -0.04(-13.63%)
Oct 25, 2023 0.3030 0.3185 0.2970 0.3052 760,802 -0.01(-1.99%)
Oct 24, 2023 0.3292 0.3340 0.3101 0.3114 1,336,481 -0.02(-5.49%)
Oct 23, 2023 0.3150 0.3295 0.2910 0.3295 1,999,436 +0.02(+7.02%)
Oct 20, 2023 0.2900 0.3495 0.2835 0.3079 3,811,010 +0.01(+4.20%)
Oct 19, 2023 0.3000 0.3156 0.2800 0.2955 1,877,746 -0.00(-1.17%)
Oct 18, 2023 0.3093 0.3093 0.2901 0.2990 937,161 +0.00(+1.01%)
Oct 17, 2023 0.2940 0.3099 0.2935 0.2960 843,737 -0.01(-1.66%)
Oct 16, 2023 0.2900 0.3087 0.2830 0.3010 1,276,173 +0.01(+2.80%)
Oct 13, 2023 0.2900 0.2975 0.2800 0.2928 1,502,468 +0.01(+5.32%)
Oct 12, 2023 0.2974 0.2974 0.2654 0.2780 1,634,783 -0.01(-3.47%)
Oct 11, 2023 0.3000 0.3000 0.2751 0.2880 916,044 -0.01(-1.97%)
Oct 10, 2023 0.2868 0.3039 0.2829 0.2938 1,004,220 -0.00(-0.41%)
Oct 09, 2023 0.2790 0.3087 0.2720 0.2950 1,732,931 +0.02(+5.73%)
Oct 06, 2023 0.2700 0.2810 0.2640 0.2790 1,429,334 +0.01(+2.84%)
Oct 05, 2023 0.2806 0.2830 0.2650 0.2713 1,395,760 -0.01(-4.13%)
Oct 04, 2023 0.2860 0.2910 0.2601 0.2830 2,592,778 -0.01(-2.75%)
Oct 03, 2023 0.2885 0.2980 0.2869 0.2910 702,907 +0.00(+0.87%)
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.