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

Hycroft Mining Holding Corp (NQ: HYMC )

2.490 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2022 3.800 4.123 3.650 3.998 15,625 +0.21(+5.49%)
Jan 27, 2022 4.278 4.398 3.751 3.790 15,297 -0.29(-6.99%)
Jan 26, 2022 4.500 4.500 4.075 4.075 11,601 -0.41(-9.14%)
Jan 25, 2022 4.900 4.900 4.420 4.485 7,917 +0.00(+0.02%)
Jan 24, 2022 4.500 4.518 4.120 4.484 18,930 -0.07(-1.43%)
Jan 21, 2022 4.590 4.598 4.500 4.549 8,079 -0.05(-1.02%)
Jan 20, 2022 4.700 4.701 4.500 4.596 9,598 -0.11(-2.36%)
Jan 19, 2022 4.700 4.851 4.601 4.707 20,573 +0.12(+2.62%)
Jan 18, 2022 4.600 4.900 4.533 4.587 13,601 +0.09(+1.93%)
Jan 14, 2022 4.500 0 +0.09(+1.99%)
Jan 13, 2022 5.000 5.000 4.508 4.412 28,260 -0.50(-10.23%)
Jan 12, 2022 5.000 5.089 4.820 4.915 15,785 +0.04(+0.72%)
Jan 11, 2022 4.986 5.000 4.800 4.880 29,403 -0.11(-2.13%)
Jan 10, 2022 5.228 5.400 4.901 4.986 15,895 -0.39(-7.32%)
Jan 07, 2022 5.555 5.800 5.351 5.380 7,890 +0.02(+0.37%)
Jan 06, 2022 5.200 5.680 5.202 5.360 14,961 -0.32(-5.63%)
Jan 05, 2022 6.200 6.200 5.501 5.680 23,272 -0.41(-6.78%)
Jan 04, 2022 6.200 6.300 6.050 6.093 8,798 -0.11(-1.73%)
Jan 03, 2022 6.500 6.501 6.100 6.200 18,084 +0.06(+1.03%)
Dec 31, 2021 6.380 6.380 6.001 6.137 37,092 -0.11(-1.81%)
Dec 30, 2021 6.500 6.629 6.123 6.250 30,865 -0.25(-3.85%)
Dec 29, 2021 6.316 6.600 6.275 6.500 33,671 +0.18(+2.91%)
Dec 28, 2021 6.779 6.850 6.207 6.316 37,062 -0.36(-5.45%)
Dec 27, 2021 6.800 6.800 6.606 6.680 17,981 -0.08(-1.14%)
Dec 23, 2021 7.000 7.300 6.664 6.757 35,659 -0.41(-5.68%)
Dec 22, 2021 7.312 7.389 7.142 7.164 19,199 -0.14(-1.86%)
Dec 21, 2021 6.862 7.349 6.862 7.300 46,542 +0.25(+3.47%)
Dec 20, 2021 6.800 7.100 6.800 7.055 35,520 +0.15(+2.22%)
Dec 17, 2021 6.906 7.300 6.698 6.902 35,018 +0.02(+0.22%)
Dec 16, 2021 6.639 7.410 6.600 6.887 63,769 +0.39(+5.95%)
Dec 15, 2021 6.510 6.800 6.207 6.500 25,581 -0.02(-0.28%)
Dec 14, 2021 6.640 6.720 6.400 6.518 22,803 -0.12(-1.82%)
Dec 13, 2021 6.716 6.950 6.340 6.639 23,249 -0.14(-2.07%)
Dec 10, 2021 7.042 7.290 6.587 6.779 21,954 -0.02(-0.31%)
Dec 09, 2021 7.100 7.400 6.600 6.800 21,080 -0.32(-4.43%)
Dec 08, 2021 7.300 7.663 6.990 7.115 26,727 -0.18(-2.52%)
Dec 07, 2021 7.800 7.960 7.253 7.299 25,163 -0.24(-3.16%)
Dec 06, 2021 7.960 7.960 7.200 7.537 15,357 -0.36(-4.59%)
Dec 03, 2021 7.695 8.098 7.034 7.900 45,364 +0.40(+5.33%)
Dec 02, 2021 7.000 7.740 6.700 7.500 26,023 +0.22(+3.01%)
Dec 01, 2021 7.300 7.550 7.100 7.281 22,296 -0.22(-2.97%)
Nov 30, 2021 6.900 8.000 6.855 7.504 33,848 +0.60(+8.75%)
Nov 29, 2021 6.800 7.000 6.500 6.900 30,357 +0.08(+1.17%)
Nov 26, 2021 7.300 7.300 6.800 6.820 29,801 -0.58(-7.84%)
Nov 24, 2021 6.923 7.473 6.800 7.400 23,297 +0.30(+4.21%)
Nov 23, 2021 7.120 7.388 7.101 7.101 27,825 -0.18(-2.46%)
Nov 22, 2021 8.000 8.100 7.003 7.280 40,912 -0.72(-9.00%)
Nov 19, 2021 7.939 8.300 7.775 8.000 32,952 +0.20(+2.56%)
Nov 18, 2021 8.000 7.950 7.762 7.800 30,653 -0.20(-2.50%)
Nov 17, 2021 8.000 8.195 7.500 8.000 76,688 +0.00(+0.00%)
Nov 16, 2021 9.600 9.600 7.485 8.000 109,772 -1.63(-16.93%)
Nov 15, 2021 10.90 10.90 9.510 9.630 114,290 -0.87(-8.29%)
Nov 12, 2021 11.00 11.10 10.10 10.50 61,294 -0.20(-1.87%)
Nov 11, 2021 10.90 11.00 10.20 10.70 101,870 +0.30(+2.88%)
Nov 10, 2021 14.40 10.40 335,190 -6.40(-38.10%)
Nov 09, 2021 16.60 17.10 16.40 16.80 15,630 +0.30(+1.82%)
Nov 08, 2021 16.60 16.70 16.01 16.50 10,243 +0.20(+1.23%)
Nov 05, 2021 16.90 16.90 16.10 16.30 12,937 +0.10(+0.62%)
Nov 04, 2021 16.80 16.80 16.10 16.20 13,182 -0.50(-2.99%)
Nov 03, 2021 16.80 17.05 16.10 16.70 10,302 -0.20(-1.18%)
Nov 02, 2021 17.10 17.10 16.60 16.90 12,626 -0.20(-1.17%)
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.