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 (%)
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%)
Nov 01, 2022 7.015 7.193 6.801 6.821 193,118 -0.08(-1.09%)
Oct 31, 2022 6.700 7.200 6.511 6.896 310,474 +0.27(+4.04%)
Oct 28, 2022 6.500 6.693 6.300 6.628 165,529 +0.10(+1.59%)
Oct 27, 2022 6.800 7.000 6.455 6.524 135,284 -0.29(-4.27%)
Oct 26, 2022 6.500 6.990 6.310 6.815 264,441 +0.35(+5.43%)
Oct 25, 2022 6.000 6.700 6.000 6.464 253,792 +0.37(+5.98%)
Oct 24, 2022 6.188 6.234 5.968 6.099 119,813 -0.14(-2.28%)
Oct 21, 2022 5.900 6.367 5.762 6.241 257,445 +0.49(+8.44%)
Oct 20, 2022 5.790 5.997 5.651 5.755 164,571 +0.05(+0.84%)
Oct 19, 2022 5.600 5.887 5.600 5.707 162,380 -0.14(-2.44%)
Oct 18, 2022 5.900 6.050 5.845 5.850 128,089 +0.01(+0.12%)
Oct 17, 2022 5.700 6.075 5.600 5.843 167,881 +0.25(+4.56%)
Oct 14, 2022 6.100 6.100 5.550 5.588 235,207 -0.51(-8.38%)
Oct 13, 2022 5.700 6.200 5.405 6.099 295,063 +0.16(+2.69%)
Oct 12, 2022 5.800 6.000 5.660 5.939 185,574 +0.19(+3.23%)
Oct 11, 2022 5.762 6.090 5.661 5.753 197,128 +0.07(+1.25%)
Oct 10, 2022 6.200 6.179 5.656 5.682 276,606 -0.32(-5.39%)
Oct 07, 2022 6.600 6.600 6.000 6.006 162,216 -0.53(-8.15%)
Oct 06, 2022 6.611 6.875 6.500 6.539 219,437 -0.07(-1.09%)
Oct 05, 2022 7.500 7.500 6.560 6.611 414,208 -0.82(-11.08%)
Oct 04, 2022 7.034 7.746 7.000 7.435 550,502 +0.56(+8.18%)
Oct 03, 2022 6.200 6.980 6.194 6.873 508,730 +0.83(+13.70%)
Sep 30, 2022 5.900 6.280 5.800 6.045 309,988 +0.09(+1.46%)
Sep 29, 2022 6.313 6.466 5.911 5.958 216,657 -0.47(-7.33%)
Sep 28, 2022 6.000 6.500 6.000 6.429 438,844 +0.43(+7.10%)
Sep 27, 2022 6.300 6.359 5.822 6.003 408,227 -0.14(-2.25%)
Sep 26, 2022 6.500 6.614 6.120 6.141 402,264 -0.32(-5.01%)
Sep 23, 2022 6.510 6.700 6.111 6.465 431,814 -0.08(-1.28%)
Sep 22, 2022 6.911 7.091 6.500 6.549 332,504 -0.35(-5.14%)
Sep 21, 2022 6.975 7.222 6.721 6.904 518,041 +0.20(+3.03%)
Sep 20, 2022 7.200 7.281 6.510 6.701 618,878 -0.55(-7.59%)
Sep 19, 2022 7.500 7.680 7.120 7.251 458,583 -0.33(-4.42%)
Sep 16, 2022 8.294 8.294 7.500 7.586 809,000 -0.91(-10.76%)
Sep 15, 2022 8.800 9.199 8.280 8.501 771,360 -0.20(-2.30%)
Sep 14, 2022 8.847 8.900 7.988 8.701 1,112,524 -0.21(-2.39%)
Sep 13, 2022 9.329 11.00 8.675 8.914 5,785,595 +0.96(+12.13%)
Sep 12, 2022 7.800 8.186 7.591 7.950 506,864 +0.37(+4.91%)
Sep 09, 2022 7.300 7.939 7.240 7.578 528,651 +0.38(+5.22%)
Sep 08, 2022 7.160 7.272 7.008 7.202 290,938 +0.04(+0.52%)
Sep 07, 2022 6.950 7.180 6.810 7.165 344,228 +0.28(+3.99%)
Sep 06, 2022 7.253 7.310 6.804 6.890 288,968 -0.31(-4.31%)
Sep 02, 2022 7.400 7.500 7.150 7.200 234,271 +0.00(+0.00%)
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.