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

Hycroft Mining Holding Corp (NQ: HYMC )

2.330 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 2.310 2.385 2.300 2.330 66,139 +0.01(+0.43%)
Nov 26, 2024 2.380 2.380 2.300 2.320 134,083 -0.05(-2.11%)
Nov 25, 2024 2.400 2.425 2.300 2.370 121,751 -0.07(-2.87%)
Nov 22, 2024 2.400 2.455 2.375 2.440 157,673 +0.05(+2.09%)
Nov 21, 2024 2.430 2.440 2.390 2.390 99,886 -0.06(-2.45%)
Nov 20, 2024 2.450 2.500 2.350 2.450 148,407 +0.00(+0.00%)
Nov 19, 2024 2.430 2.490 2.407 2.450 130,380 +0.00(+0.00%)
Nov 18, 2024 2.520 2.540 2.420 2.450 262,459 -0.01(-0.41%)
Nov 15, 2024 2.690 2.690 2.420 2.460 1,799,277 -0.19(-7.17%)
Nov 14, 2024 2.470 2.710 2.370 2.650 476,262 +0.19(+7.72%)
Nov 13, 2024 2.300 2.550 2.250 2.460 556,669 +0.16(+6.96%)
Nov 12, 2024 2.340 2.340 2.180 2.300 254,647 -0.05(-2.13%)
Nov 11, 2024 2.170 2.390 2.100 2.350 361,093 +0.14(+6.33%)
Nov 08, 2024 2.250 2.300 2.180 2.210 246,107 -0.06(-2.64%)
Nov 07, 2024 2.290 2.351 2.260 2.270 187,218 -0.02(-0.87%)
Nov 06, 2024 2.350 2.350 2.230 2.290 253,811 -0.06(-2.55%)
Nov 05, 2024 2.340 2.450 2.280 2.350 180,821 -0.02(-0.84%)
Nov 04, 2024 2.490 2.490 2.360 2.370 153,571 -0.08(-3.27%)
Nov 01, 2024 2.410 2.540 2.410 2.450 136,596 +0.06(+2.51%)
Oct 31, 2024 2.470 2.480 2.350 2.390 215,955 -0.11(-4.40%)
Oct 30, 2024 2.600 2.650 2.470 2.500 233,855 -0.09(-3.47%)
Oct 29, 2024 2.560 2.635 2.533 2.590 228,982 +0.04(+1.57%)
Oct 28, 2024 2.570 2.580 2.500 2.550 170,591 -0.03(-1.16%)
Oct 25, 2024 2.660 2.699 2.515 2.580 275,167 -0.09(-3.37%)
Oct 24, 2024 2.780 2.848 2.600 2.670 303,520 -0.11(-3.96%)
Oct 23, 2024 2.910 2.910 2.670 2.780 320,238 -0.13(-4.47%)
Oct 22, 2024 2.720 2.940 2.720 2.910 605,030 +0.23(+8.58%)
Oct 21, 2024 2.700 2.800 2.644 2.680 634,630 +0.07(+2.68%)
Oct 18, 2024 2.500 2.660 2.498 2.610 472,368 +0.18(+7.41%)
Oct 17, 2024 2.350 2.530 2.295 2.430 276,003 +0.08(+3.40%)
Oct 16, 2024 2.360 2.390 2.280 2.350 124,770 +0.05(+2.17%)
Oct 15, 2024 2.420 2.420 2.274 2.300 111,483 -0.10(-4.17%)
Oct 14, 2024 2.350 2.415 2.320 2.400 83,281 +0.03(+1.27%)
Oct 11, 2024 2.440 2.500 2.364 2.370 105,624 -0.10(-4.05%)
Oct 10, 2024 2.370 2.500 2.340 2.470 107,912 +0.07(+2.92%)
Oct 09, 2024 2.340 2.420 2.300 2.400 61,823 +0.04(+1.69%)
Oct 08, 2024 2.350 2.380 2.315 2.360 95,071 -0.01(-0.42%)
Oct 07, 2024 2.430 2.430 2.310 2.370 92,983 -0.04(-1.66%)
Oct 04, 2024 2.580 2.600 2.340 2.410 291,092 -0.12(-4.74%)
Oct 03, 2024 2.520 2.670 2.505 2.530 188,842 +0.00(+0.00%)
Oct 02, 2024 2.430 2.580 2.430 2.530 100,725 +0.07(+2.85%)
Oct 01, 2024 2.540 2.540 2.410 2.460 107,266 -0.04(-1.60%)
Sep 30, 2024 2.530 2.550 2.460 2.500 136,457 +0.00(+0.00%)
Sep 27, 2024 2.650 2.650 2.490 2.500 175,316 -0.13(-4.94%)
Sep 26, 2024 2.710 2.720 2.570 2.630 276,826 -0.01(-0.38%)
Sep 25, 2024 2.680 2.740 2.580 2.640 195,990 -0.02(-0.75%)
Sep 24, 2024 2.530 2.740 2.530 2.660 212,836 +0.14(+5.56%)
Sep 23, 2024 2.510 2.630 2.490 2.520 71,869 +0.03(+1.20%)
Sep 20, 2024 2.570 2.570 2.380 2.490 212,317 -0.01(-0.40%)
Sep 19, 2024 2.580 2.620 2.480 2.500 143,727 +0.05(+2.04%)
Sep 18, 2024 2.610 2.650 2.450 2.450 144,062 -0.14(-5.41%)
Sep 17, 2024 2.620 2.740 2.510 2.590 189,948 -0.05(-1.89%)
Sep 16, 2024 2.700 2.740 2.560 2.640 180,432 -0.03(-1.12%)
Sep 13, 2024 2.380 2.680 2.350 2.670 466,242 +0.41(+18.14%)
Sep 12, 2024 2.080 2.330 2.051 2.260 448,178 +0.19(+9.18%)
Sep 11, 2024 2.020 2.080 1.950 2.070 159,469 +0.06(+2.99%)
Sep 10, 2024 2.070 2.129 1.960 2.010 220,792 -0.05(-2.43%)
Sep 09, 2024 2.020 2.150 2.020 2.060 96,984 +0.04(+1.98%)
Sep 06, 2024 2.090 2.090 1.990 2.020 81,288 -0.06(-2.88%)
Sep 05, 2024 2.100 2.110 2.040 2.080 85,829 +0.02(+0.97%)
Sep 04, 2024 2.000 2.080 1.990 2.060 89,389 +0.07(+3.52%)
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.