Skip to main content

Hycroft Mining Holding Corp (NQ: HYMC )

2.210 +0.010 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.200 2.260 2.180 2.210 225,480 +0.01(+0.45%)
Mar 27, 2024 2.220 2.220 2.150 2.200 112,843 +0.07(+3.29%)
Mar 26, 2024 2.190 2.190 2.110 2.130 104,343 -0.04(-1.84%)
Mar 25, 2024 2.190 2.220 2.140 2.170 131,767 -0.01(-0.46%)
Mar 22, 2024 2.300 2.320 2.150 2.180 125,333 -0.12(-5.22%)
Mar 21, 2024 2.400 2.450 2.280 2.300 143,077 -0.08(-3.36%)
Mar 20, 2024 2.350 2.410 2.310 2.380 247,454 +0.01(+0.42%)
Mar 19, 2024 2.390 2.520 2.350 2.370 131,582 -0.07(-2.87%)
Mar 18, 2024 2.450 2.520 2.340 2.440 128,870 -0.05(-2.01%)
Mar 15, 2024 2.330 2.510 2.260 2.490 145,668 +0.16(+6.87%)
Mar 14, 2024 2.320 2.350 2.245 2.330 127,542 +0.01(+0.43%)
Mar 13, 2024 2.270 2.370 2.200 2.320 172,714 +0.08(+3.57%)
Mar 12, 2024 2.270 2.300 2.200 2.240 101,907 -0.03(-1.32%)
Mar 11, 2024 2.300 2.450 2.250 2.270 170,034 -0.01(-0.44%)
Mar 08, 2024 2.280 2.314 2.240 2.280 207,189 +0.00(+0.00%)
Mar 07, 2024 2.250 2.446 2.192 2.280 278,548 +0.04(+1.79%)
Mar 06, 2024 1.970 2.260 1.970 2.240 448,628 +0.27(+13.71%)
Mar 05, 2024 2.010 2.030 1.960 1.970 62,791 -0.01(-0.51%)
Mar 04, 2024 1.990 2.040 1.950 1.980 145,365 +0.02(+1.02%)
Mar 01, 2024 1.900 1.990 1.870 1.960 128,969 +0.08(+4.26%)
Feb 29, 2024 1.920 1.970 1.870 1.880 111,429 -0.03(-1.57%)
Feb 28, 2024 1.990 1.990 1.880 1.910 127,369 -0.04(-2.05%)
Feb 27, 2024 1.960 2.030 1.940 1.950 159,838 -0.04(-2.01%)
Feb 26, 2024 2.010 2.050 1.960 1.990 53,009 -0.01(-0.50%)
Feb 23, 2024 1.970 2.030 1.960 2.000 58,076 +0.02(+1.01%)
Feb 22, 2024 1.970 2.020 1.940 1.980 109,078 -0.04(-1.98%)
Feb 21, 2024 2.030 2.080 1.970 2.020 92,354 -0.03(-1.46%)
Feb 20, 2024 2.150 2.150 2.000 2.050 88,006 -0.10(-4.65%)
Feb 16, 2024 2.120 2.268 2.080 2.150 137,119 +0.01(+0.47%)
Feb 15, 2024 2.010 2.160 2.010 2.140 142,836 +0.12(+5.94%)
Feb 14, 2024 1.950 2.020 1.930 2.020 78,181 +0.09(+4.66%)
Feb 13, 2024 1.960 2.020 1.930 1.930 101,902 -0.09(-4.46%)
Feb 12, 2024 2.060 2.120 1.990 2.020 133,079 -0.02(-0.98%)
Feb 09, 2024 1.940 2.050 1.930 2.040 148,854 +0.13(+6.81%)
Feb 08, 2024 1.890 1.930 1.880 1.910 74,462 +0.02(+1.06%)
Feb 07, 2024 1.900 1.930 1.880 1.890 83,953 -0.01(-0.53%)
Feb 06, 2024 1.910 1.950 1.890 1.900 68,003 +0.02(+1.06%)
Feb 05, 2024 1.990 2.038 1.870 1.880 134,060 -0.13(-6.47%)
Feb 02, 2024 2.030 2.090 1.940 2.010 117,150 -0.09(-4.29%)
Feb 01, 2024 2.020 2.140 2.010 2.100 106,859 +0.09(+4.48%)
Jan 31, 2024 1.940 2.100 1.930 2.010 129,446 +0.06(+3.08%)
Jan 30, 2024 2.030 2.030 1.930 1.950 146,053 -0.10(-4.88%)
Jan 29, 2024 2.040 2.060 1.980 2.050 106,913 -0.01(-0.49%)
Jan 26, 2024 2.060 2.100 2.010 2.060 88,074 -0.02(-0.96%)
Jan 25, 2024 2.120 2.140 2.000 2.080 98,473 +0.00(+0.00%)
Jan 24, 2024 2.130 2.199 2.050 2.080 76,528 -0.09(-4.15%)
Jan 23, 2024 2.120 2.204 2.090 2.170 103,310 +0.10(+4.83%)
Jan 22, 2024 2.050 2.170 2.040 2.070 92,181 -0.01(-0.48%)
Jan 19, 2024 2.120 2.120 1.990 2.080 95,099 +0.00(+0.00%)
Jan 18, 2024 2.160 2.200 2.020 2.080 103,469 -0.10(-4.59%)
Jan 17, 2024 2.160 2.200 2.103 2.180 89,367 +0.00(+0.00%)
Jan 16, 2024 2.360 2.370 2.150 2.180 171,242 -0.21(-8.79%)
Jan 12, 2024 2.500 2.530 2.370 2.390 167,623 -0.01(-0.42%)
Jan 11, 2024 2.470 2.480 2.340 2.400 119,202 -0.02(-0.83%)
Jan 10, 2024 2.650 2.650 2.410 2.420 295,949 -0.27(-10.04%)
Jan 09, 2024 2.500 2.710 2.430 2.690 289,546 +0.19(+7.60%)
Jan 08, 2024 2.380 2.550 2.330 2.500 168,908 +0.12(+5.04%)
Jan 05, 2024 2.350 2.674 2.220 2.380 261,374 +0.06(+2.59%)
Jan 04, 2024 2.410 2.427 2.300 2.320 92,601 -0.08(-3.33%)
Jan 03, 2024 2.610 2.610 2.320 2.400 248,704 -0.18(-6.98%)
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.