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

Hycroft Mining Holding Corp (NQ: HYMC )

2.500 -0.130 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2023 2.161 2.320 2.161 2.221 206,644 +0.06(+2.78%)
Oct 30, 2023 2.565 2.565 2.105 2.161 375,996 -0.37(-14.58%)
Oct 27, 2023 2.501 2.710 2.451 2.530 274,534 -0.11(-4.02%)
Oct 26, 2023 2.700 2.799 2.450 2.636 653,907 -0.42(-13.63%)
Oct 25, 2023 3.030 3.185 2.970 3.052 76,080 -0.06(-1.99%)
Oct 24, 2023 3.292 3.340 3.101 3.114 133,648 -0.18(-5.49%)
Oct 23, 2023 3.150 3.295 2.910 3.295 199,943 +0.22(+7.02%)
Oct 20, 2023 2.900 3.495 2.835 3.079 381,101 +0.12(+4.20%)
Oct 19, 2023 3.000 3.156 2.800 2.955 187,774 -0.04(-1.17%)
Oct 18, 2023 3.093 3.093 2.901 2.990 93,716 +0.03(+1.01%)
Oct 17, 2023 2.940 3.099 2.935 2.960 84,373 -0.05(-1.66%)
Oct 16, 2023 2.900 3.087 2.830 3.010 127,617 +0.08(+2.80%)
Oct 13, 2023 2.900 2.975 2.800 2.928 150,246 +0.15(+5.32%)
Oct 12, 2023 2.974 2.974 2.654 2.780 163,478 -0.10(-3.47%)
Oct 11, 2023 3.000 3.000 2.751 2.880 91,604 -0.06(-1.97%)
Oct 10, 2023 2.868 3.039 2.829 2.938 100,422 -0.01(-0.41%)
Oct 09, 2023 2.790 3.087 2.720 2.950 173,293 +0.16(+5.73%)
Oct 06, 2023 2.700 2.810 2.640 2.790 142,933 +0.08(+2.84%)
Oct 05, 2023 2.806 2.830 2.650 2.713 139,576 -0.12(-4.13%)
Oct 04, 2023 2.860 2.910 2.601 2.830 259,277 -0.08(-2.75%)
Oct 03, 2023 2.885 2.980 2.869 2.910 70,290 +0.03(+0.87%)
Oct 02, 2023 3.000 3.087 2.853 2.885 149,154 -0.10(-3.32%)
Sep 29, 2023 2.910 3.034 2.910 2.984 70,442 +0.08(+2.61%)
Sep 28, 2023 3.004 3.077 2.900 2.908 134,788 -0.09(-3.03%)
Sep 27, 2023 3.000 3.100 2.950 2.999 110,496 -0.00(-0.03%)
Sep 26, 2023 3.014 3.100 2.980 3.000 112,045 -0.08(-2.44%)
Sep 25, 2023 3.100 3.130 3.034 3.075 90,358 -0.06(-2.07%)
Sep 22, 2023 3.300 3.360 3.050 3.140 91,233 -0.10(-3.15%)
Sep 21, 2023 3.300 3.340 3.200 3.242 65,162 -0.10(-2.93%)
Sep 20, 2023 3.200 3.474 3.200 3.340 72,514 +0.00(+0.06%)
Sep 19, 2023 3.400 3.427 3.210 3.338 84,195 -0.09(-2.60%)
Sep 18, 2023 3.497 3.497 3.300 3.427 70,913 +0.19(+5.77%)
Sep 15, 2023 3.314 3.490 3.240 3.240 150,893 +0.01(+0.31%)
Sep 14, 2023 3.095 3.290 3.038 3.230 172,831 +0.20(+6.60%)
Sep 13, 2023 3.050 3.110 3.000 3.030 114,872 +0.03(+0.87%)
Sep 12, 2023 3.210 3.210 2.950 3.004 178,856 -0.01(-0.46%)
Sep 11, 2023 3.200 3.210 2.995 3.018 173,434 -0.10(-3.30%)
Sep 08, 2023 3.383 3.476 3.100 3.121 181,312 -0.24(-7.14%)
Sep 07, 2023 3.600 3.743 3.310 3.361 340,538 -0.17(-4.84%)
Sep 06, 2023 3.600 3.800 3.501 3.532 388,377 +0.20(+6.07%)
Sep 05, 2023 3.458 3.565 3.226 3.330 168,119 -0.17(-4.97%)
Sep 01, 2023 3.520 3.650 3.500 3.504 61,751 +0.00(+0.11%)
Aug 31, 2023 3.700 3.700 3.500 3.500 75,442 -0.08(-2.23%)
Aug 30, 2023 3.479 3.690 3.360 3.580 159,518 +0.09(+2.64%)
Aug 29, 2023 3.300 3.490 3.226 3.488 108,056 +0.18(+5.35%)
Aug 28, 2023 3.467 3.467 3.224 3.311 172,913 +0.00(+0.15%)
Aug 25, 2023 3.450 3.500 3.250 3.306 151,498 -0.14(-4.17%)
Aug 24, 2023 3.655 3.700 3.401 3.450 146,535 -0.29(-7.73%)
Aug 23, 2023 3.500 3.840 3.454 3.739 226,070 +0.23(+6.58%)
Aug 22, 2023 3.650 3.700 3.410 3.508 152,809 -0.18(-4.83%)
Aug 21, 2023 3.530 3.700 3.410 3.686 141,607 +0.12(+3.28%)
Aug 18, 2023 3.505 3.749 3.505 3.569 89,908 +0.00(+0.14%)
Aug 17, 2023 3.510 3.600 3.500 3.564 82,531 +0.04(+1.25%)
Aug 16, 2023 3.600 3.720 3.407 3.520 146,611 -0.05(-1.35%)
Aug 15, 2023 3.800 3.800 3.535 3.568 117,803 -0.20(-5.36%)
Aug 14, 2023 3.993 4.000 3.639 3.770 168,592 -0.32(-7.94%)
Aug 11, 2023 3.950 4.100 3.910 4.095 121,327 +0.04(+1.11%)
Aug 10, 2023 3.931 4.193 3.856 4.050 103,559 +0.09(+2.22%)
Aug 09, 2023 4.100 4.100 3.907 3.962 124,770 -0.24(-5.67%)
Aug 08, 2023 4.050 4.200 3.910 4.200 91,462 +0.15(+3.65%)
Aug 07, 2023 4.200 4.299 3.856 4.052 233,592 -0.25(-5.77%)
Aug 04, 2023 4.270 4.491 4.250 4.300 138,825 +0.06(+1.42%)
Aug 03, 2023 4.170 4.400 4.100 4.240 83,929 +0.03(+0.71%)
Aug 02, 2023 4.500 4.501 4.021 4.210 234,751 -0.26(-5.82%)
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.