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

Hycroft Mining Holding Corp (NQ: HYMC )

2.670 +0.150 (+5.95%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 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%)
Nov 01, 2021 16.80 17.30 16.60 17.10 7,868 +0.50(+3.01%)
Oct 29, 2021 17.20 17.20 16.60 16.60 9,679 -0.50(-2.92%)
Oct 28, 2021 17.70 17.90 16.80 17.10 12,511 -0.50(-2.84%)
Oct 27, 2021 19.50 19.60 17.00 17.60 24,329 -1.00(-5.38%)
Oct 26, 2021 18.00 18.60 18.60 7,878 +0.60(+3.33%)
Oct 25, 2021 17.90 18.86 17.20 18.00 32,642 +0.60(+3.45%)
Oct 22, 2021 17.20 18.30 17.20 17.40 17,330 +0.30(+1.75%)
Oct 21, 2021 17.00 17.10 16.70 17.10 10,856 +0.20(+1.18%)
Oct 20, 2021 16.30 17.00 16.00 16.90 10,003 +0.70(+4.32%)
Oct 19, 2021 16.20 16.98 16.10 16.20 8,359 +0.15(+0.93%)
Oct 18, 2021 17.50 17.90 15.90 16.05 17,988 -1.55(-8.81%)
Oct 15, 2021 17.20 19.30 17.20 17.60 27,761 +0.20(+1.15%)
Oct 14, 2021 17.30 17.50 17.00 17.40 10,298 +0.30(+1.75%)
Oct 13, 2021 16.60 17.20 16.60 17.10 15,417 +0.70(+4.27%)
Oct 12, 2021 15.00 16.40 14.96 16.40 10,610 +1.50(+10.07%)
Oct 11, 2021 15.40 15.60 14.70 14.90 11,034 -0.30(-1.97%)
Oct 08, 2021 15.20 15.40 14.90 15.20 9,786 +0.50(+3.40%)
Oct 07, 2021 14.30 15.20 14.20 14.70 13,500 +0.60(+4.26%)
Oct 06, 2021 15.00 15.40 14.10 14.10 19,584 -1.10(-7.24%)
Oct 05, 2021 15.60 15.80 15.10 15.20 12,386 +0.10(+0.66%)
Oct 04, 2021 15.10 15.30 15.00 15.10 16,019 +0.10(+0.67%)
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.