Hycroft Mining Holding Corporation (HYMC) Historical Stock Data
2.23 ↑0.03 (1.36%)
As of March 28, 2024, 11:31am EST.
Historical Data
In the past 30 trading days, HYMC is up 0.31% a day on average. There have been 13 days where Hycroft Mining Holding Corporation closed green and 17 days where HYMC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 2.22 | 2.20 | ↓$0.02 (-0.90%) | 2.15 | 2.22 | 112.84K |
2024-03-26 | 2.19 | 2.13 | ↓$0.06 (-2.74%) | 2.11 | 2.19 | 104.35K |
2024-03-25 | 2.19 | 2.17 | ↓$0.02 (-0.91%) | 2.14 | 2.22 | 131.77K |
2024-03-22 | 2.30 | 2.18 | ↓$0.12 (-5.22%) | 2.15 | 2.32 | 125.22K |
2024-03-21 | 2.40 | 2.30 | ↓$0.10 (-4.17%) | 2.28 | 2.45 | 143.08K |
2024-03-20 | 2.35 | 2.38 | ↑$0.03 (1.28%) | 2.31 | 2.41 | 247.66K |
2024-03-19 | 2.39 | 2.37 | ↓$0.02 (-0.84%) | 2.35 | 2.52 | 131.66K |
2024-03-18 | 2.45 | 2.44 | ↓$0.01 (-0.41%) | 2.34 | 2.52 | 128.87K |
2024-03-15 | 2.33 | 2.49 | ↑$0.16 (6.87%) | 2.26 | 2.51 | 145.67K |
2024-03-14 | 2.32 | 2.33 | ↑$0.01 (0.43%) | 2.25 | 2.35 | 127.56K |
2024-03-13 | 2.27 | 2.32 | ↑$0.05 (2.20%) | 2.20 | 2.37 | 172.73K |
2024-03-12 | 2.27 | 2.24 | ↓$0.03 (-1.32%) | 2.20 | 2.30 | 102.01K |
2024-03-11 | 2.30 | 2.27 | ↓$0.03 (-1.30%) | 2.25 | 2.45 | 170.14K |
2024-03-08 | 2.28 | 2.28 | ↑$0.00 (0.00%) | 2.24 | 2.31 | 207.19K |
2024-03-07 | 2.25 | 2.28 | ↑$0.03 (1.33%) | 2.19 | 2.45 | 278.94K |
2024-03-06 | 1.97 | 2.24 | ↑$0.27 (13.71%) | 1.97 | 2.26 | 437.63K |
2024-03-05 | 2.01 | 1.97 | ↓$0.04 (-1.99%) | 1.96 | 2.03 | 62.81K |
2024-03-04 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.95 | 2.04 | 145.44K |
2024-03-01 | 1.90 | 1.96 | ↑$0.06 (3.16%) | 1.87 | 1.99 | 128.97K |
2024-02-29 | 1.92 | 1.88 | ↓$0.04 (-2.08%) | 1.87 | 1.97 | 112.14K |
2024-02-28 | 1.99 | 1.91 | ↓$0.08 (-4.02%) | 1.88 | 1.99 | 128.17K |
2024-02-27 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.94 | 2.03 | 160.93K |
2024-02-26 | 2.01 | 1.99 | ↓$0.02 (-1.00%) | 1.96 | 2.05 | 53.07K |
2024-02-23 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.96 | 2.03 | 58.07K |
2024-02-22 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.94 | 2.02 | 109.08K |
2024-02-21 | 2.03 | 2.02 | ↓$0.01 (-0.49%) | 1.97 | 2.08 | 92.86K |
2024-02-20 | 2.15 | 2.05 | ↓$0.10 (-4.65%) | 2.00 | 2.15 | 88.24K |
2024-02-16 | 2.12 | 2.15 | ↑$0.03 (1.42%) | 2.08 | 2.27 | 136.98K |
2024-02-15 | 2.01 | 2.14 | ↑$0.13 (6.47%) | 2.01 | 2.16 | 143.59K |
2024-02-14 | 1.95 | 2.02 | ↑$0.07 (3.59%) | 1.93 | 2.02 | 78.18K |
Create an account or log in to view more rows.
$HYMC bear trap?
$HYMC bag holders for life club
$HYMC not happening this week or in the next months
just keep hodl!
$HYMC still bullish
$HYMC has just been halted from trading.
$HYMC buying!
$HYMC Let’s goooo
$HYMC Here we go!!!
$HYMC Bullish AF ??
$HYMC Same thing
different day