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

Hycroft Mining Holding Corp (NQ: HYMC )

2.210 -0.060 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 31, 2023 5.800 5.989 5.670 5.989 228,707 +0.22(+3.81%)
Jan 30, 2023 5.700 5.849 5.526 5.769 234,593 +0.04(+0.73%)
Jan 27, 2023 6.000 6.001 5.660 5.727 283,723 -0.25(-4.17%)
Jan 26, 2023 6.334 6.334 5.810 5.976 178,857 -0.24(-3.88%)
Jan 25, 2023 6.100 6.250 6.000 6.217 215,866 -0.02(-0.32%)
Jan 24, 2023 6.400 6.400 6.102 6.237 182,007 -0.13(-2.06%)
Jan 23, 2023 6.300 6.450 6.010 6.368 226,152 +0.03(+0.51%)
Jan 20, 2023 6.347 6.500 5.953 6.336 171,552 +0.07(+1.17%)
Jan 19, 2023 6.400 6.451 6.155 6.263 164,785 -0.05(-0.87%)
Jan 18, 2023 6.900 6.974 6.200 6.318 204,241 -0.53(-7.69%)
Jan 17, 2023 6.900 7.041 6.801 6.844 126,833 -0.03(-0.44%)
Jan 13, 2023 6.700 7.180 6.551 6.874 180,848 +0.03(+0.39%)
Jan 12, 2023 6.318 6.900 6.318 6.847 258,141 +0.57(+9.03%)
Jan 11, 2023 6.400 6.580 6.160 6.280 162,142 -0.24(-3.62%)
Jan 10, 2023 6.320 6.600 6.112 6.516 137,170 +0.16(+2.44%)
Jan 09, 2023 5.902 6.500 5.900 6.361 264,144 +0.54(+9.30%)
Jan 06, 2023 5.600 5.901 5.589 5.820 162,429 +0.11(+1.89%)
Jan 05, 2023 5.969 5.969 5.409 5.712 160,547 -0.17(-2.86%)
Jan 04, 2023 5.400 5.950 5.400 5.880 215,016 +0.48(+8.91%)
Jan 03, 2023 5.508 6.100 5.233 5.399 189,719 +0.08(+1.47%)
Dec 30, 2022 5.200 5.566 5.108 5.321 227,935 +0.21(+4.17%)
Dec 29, 2022 4.900 5.160 4.706 5.108 198,436 +0.28(+5.87%)
Dec 28, 2022 5.200 5.250 4.805 4.825 220,462 -0.36(-6.93%)
Dec 27, 2022 5.157 5.500 5.106 5.184 162,550 +0.03(+0.52%)
Dec 23, 2022 5.000 5.399 4.630 5.157 257,842 +0.21(+4.16%)
Dec 22, 2022 5.117 5.155 4.917 4.951 210,295 -0.22(-4.18%)
Dec 21, 2022 5.792 5.800 5.050 5.167 273,959 -0.44(-7.85%)
Dec 20, 2022 4.560 5.899 4.560 5.607 531,895 +1.06(+23.18%)
Dec 19, 2022 4.900 4.995 4.403 4.552 180,169 -0.27(-5.56%)
Dec 16, 2022 4.900 4.900 4.655 4.820 244,110 -0.18(-3.68%)
Dec 15, 2022 4.971 5.170 4.906 5.004 153,437 -0.03(-0.52%)
Dec 14, 2022 5.100 5.300 4.900 5.030 195,546 +0.01(+0.14%)
Dec 13, 2022 5.400 5.400 4.926 5.023 227,475 -0.06(-1.20%)
Dec 12, 2022 5.300 5.365 5.016 5.084 220,769 -0.13(-2.53%)
Dec 09, 2022 5.213 5.418 5.110 5.216 191,653 +0.04(+0.85%)
Dec 08, 2022 5.480 5.500 5.100 5.172 230,421 -0.17(-3.16%)
Dec 07, 2022 5.763 5.900 5.300 5.341 328,267 -0.45(-7.75%)
Dec 06, 2022 6.000 6.185 5.598 5.790 267,218 -0.31(-5.07%)
Dec 05, 2022 6.700 6.700 6.050 6.099 326,434 -0.58(-8.70%)
Dec 02, 2022 7.000 7.000 6.422 6.680 331,916 -0.21(-3.12%)
Dec 01, 2022 7.480 7.480 6.820 6.895 473,782 -0.31(-4.28%)
Nov 30, 2022 7.800 8.060 7.200 7.203 299,384 -0.51(-6.61%)
Nov 29, 2022 7.511 7.800 7.400 7.713 116,477 +0.24(+3.23%)
Nov 28, 2022 7.620 7.755 7.311 7.472 103,945 -0.38(-4.83%)
Nov 25, 2022 7.600 7.999 7.402 7.851 82,587 +0.21(+2.80%)
Nov 23, 2022 7.500 7.659 7.320 7.637 129,990 +0.02(+0.30%)
Nov 22, 2022 7.200 7.798 7.170 7.614 137,773 +0.47(+6.55%)
Nov 21, 2022 8.083 8.083 7.100 7.146 159,176 -0.94(-11.59%)
Nov 18, 2022 7.600 8.448 7.500 8.083 180,235 +0.56(+7.43%)
Nov 17, 2022 7.900 8.000 7.450 7.524 171,728 -0.58(-7.21%)
Nov 16, 2022 8.120 8.300 7.944 8.109 87,646 -0.01(-0.17%)
Nov 15, 2022 8.648 8.699 7.901 8.123 223,760 -0.39(-4.60%)
Nov 14, 2022 8.384 8.750 8.100 8.515 196,882 +0.04(+0.44%)
Nov 11, 2022 8.500 8.797 8.302 8.478 510,666 +0.03(+0.32%)
Nov 10, 2022 7.500 8.500 7.350 8.451 499,930 +1.33(+18.69%)
Nov 09, 2022 7.500 7.640 7.051 7.120 335,669 -0.50(-6.56%)
Nov 08, 2022 7.212 8.299 7.052 7.620 436,433 +0.35(+4.81%)
Nov 07, 2022 7.459 7.459 7.007 7.270 163,625 -0.12(-1.57%)
Nov 04, 2022 6.600 7.600 6.500 7.386 639,756 +1.07(+16.98%)
Nov 03, 2022 6.598 6.675 6.310 6.314 102,488 -0.20(-3.00%)
Nov 02, 2022 6.900 7.100 6.506 6.509 197,538 -0.31(-4.57%)
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.