NASDAQ:HYMC | Historical Stock Price | HYCROFT MINING HOLDING CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.73$4.23$10.37$25.38$62.14$152.142018-03-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$103.33$103.330——
2019-12-30$103.33$103.330——
2019-12-27$103.33$103.3320——
2019-12-26$103.50$103.500——
2019-12-24$103.50$103.500——
2019-12-23$103.50$103.500——
2019-12-20$103.50$103.500——
2019-12-19$103.50$103.500——
2019-12-18$103.50$103.50650——
2019-12-17$103.50$103.50400——
2019-12-16$103.40$103.40430——
2019-12-13$103.20$103.200——
2019-12-12$103.20$103.200——
2019-12-11$103.20$103.200——
2019-12-10$103.20$103.200——
2019-12-09$103.20$103.200——
2019-12-06$103.20$103.20230——
2019-12-05$102.95$102.950——
2019-12-04$102.95$102.950——
2019-12-03$102.95$102.9510——
2019-12-02$103.00$103.00420——
2019-11-29$103.00$103.00190——
2019-11-27$103.00$103.002,180——
2019-11-26$103.00$103.0014,090——
2019-11-25$103.00$103.005,460——
2019-11-22$103.00$103.0010——
2019-11-21$103.00$103.0020,750——
2019-11-20$103.00$103.0090——
2019-11-19$103.10$103.1010——
2019-11-18$103.10$103.1010——
2019-11-15$103.10$103.10100——
2019-11-14$103.20$103.2050——
2019-11-13$103.30$103.30210——
2019-11-12$103.10$103.102,770——
2019-11-11$103.10$103.102,510——
2019-11-08$103.10$103.100——
2019-11-07$103.10$103.10420——
2019-11-06$103.20$103.206,040——
2019-11-05$102.90$102.905,040——
2019-11-04$103.00$103.008,650——
2019-11-01$103.00$103.0025,220——
2019-10-31$103.20$103.20200——
2019-10-30$103.20$103.200——
2019-10-29$103.20$103.200——
2019-10-28$103.20$103.2010——
2019-10-25$103.20$103.20240——
2019-10-24$103.00$103.00200——
2019-10-23$103.20$103.2010——
2019-10-22$103.20$103.200——
2019-10-21$103.20$103.2030,000——
2019-10-18$102.90$102.90110——
2019-10-17$102.80$102.80430——
2019-10-16$102.90$102.9059,760——
2019-10-15$103.00$103.0010——
2019-10-14$103.00$103.000——
2019-10-11$103.00$103.000——
2019-10-10$103.00$103.000——
2019-10-09$103.00$103.000——
2019-10-08$103.00$103.000——
2019-10-07$103.00$103.00760——
2019-10-04$103.00$103.0020——
2019-10-03$103.00$103.00330——
2019-10-02$103.00$103.00150——
2019-10-01$102.81$102.810——
2019-09-30$102.81$102.810——
2019-09-27$102.81$102.810——
2019-09-26$102.81$102.8110——
2019-09-25$102.90$102.9020——
2019-09-24$102.60$102.6010,870——
2019-09-23$102.47$102.470——
2019-09-20$102.47$102.4730——
2019-09-19$102.40$102.400——
2019-09-18$102.40$102.400——
2019-09-17$102.40$102.400——
2019-09-16$102.40$102.40100——
2019-09-13$102.30$102.300——
2019-09-12$102.30$102.300——
2019-09-11$102.30$102.305,300——
2019-09-10$102.60$102.600——
2019-09-09$102.60$102.60450——
2019-09-06$102.50$102.50360——
2019-09-05$102.30$102.300——
2019-09-04$102.30$102.3020——
2019-09-03$102.41$102.410——
2019-08-30$102.41$102.410——
2019-08-29$102.41$102.410——
2019-08-28$102.41$102.410——
2019-08-27$102.41$102.4110——
2019-08-26$102.40$102.4050——
2019-08-23$102.30$102.30510——
2019-08-22$102.42$102.425,540——
2019-08-21$102.30$102.30110——
2019-08-20$102.40$102.4039,710——
2019-08-19$102.50$102.5026,720——
2019-08-16$102.40$102.400——
2019-08-15$102.40$102.40670——
2019-08-14$102.40$102.40670——
2019-08-13$102.20$102.202,090——
2019-08-12$102.50$102.50220——
2019-08-09$102.50$102.50220——
2019-08-08$102.50$102.50220——
2019-08-07$102.40$102.40200——
2019-08-06$102.30$102.30120——
2019-08-05$102.50$102.50110——
2019-08-02$102.50$102.5080——
2019-08-01$102.50$102.50100——
2019-07-31$102.20$102.2010,000——
2019-07-30$102.50$102.50550——
2019-07-29$102.50$102.50550——
2019-07-26$102.50$102.50120——
2019-07-25$102.40$102.400——
2019-07-24$102.40$102.405,420——
2019-07-23$102.40$102.4010——
2019-07-22$102.40$102.400——
2019-07-19$102.40$102.400——
2019-07-18$102.40$102.400——
2019-07-17$102.40$102.4038,610——
2019-07-16$102.00$102.0013,110——
2019-07-15$102.00$102.0040——
2019-07-12$102.00$102.0050——
2019-07-11$102.00$102.000——
2019-07-10$102.00$102.0069,270——
2019-07-09$102.00$102.00420——
2019-07-08$102.00$102.0014,680——
2019-07-05$101.90$101.9062,840——
2019-07-03$101.80$101.8040——
2019-07-02$101.80$101.80120——
2019-07-01$101.80$101.80100——
2019-06-28$101.80$101.8010——
2019-06-27$101.80$101.8040,190——
2019-06-26$101.65$101.650——
2019-06-25$101.65$101.6590,230——
2019-06-24$101.68$101.6820——
2019-06-21$101.70$101.700——
2019-06-20$101.70$101.700——
2019-06-19$101.70$101.700——
2019-06-18$101.70$101.7030,670——
2019-06-17$101.60$101.600——
2019-06-14$101.60$101.601,510——
2019-06-13$101.60$101.6019,440——
2019-06-12$101.40$101.403,400——
2019-06-11$101.40$101.4010——
2019-06-10$101.49$101.4910——
2019-06-07$101.49$101.49810——
2019-06-06$101.30$101.30150——
2019-06-05$101.10$101.10300——
2019-06-04$101.20$101.205,000——
2019-06-03$101.20$101.20560——
2019-05-31$101.10$101.100——
2019-05-30$101.10$101.1030——
2019-05-29$101.17$101.170——
2019-05-28$101.17$101.170——
2019-05-24$101.17$101.170——
2019-05-23$101.17$101.17150——
2019-05-22$101.10$101.1070——
2019-05-21$101.10$101.1040——
2019-05-20$101.00$101.000——
2019-05-17$101.00$101.000——
2019-05-16$101.00$101.0020——
2019-05-15$100.90$100.9030——
2019-05-14$101.20$101.20820——
2019-05-13$101.50$101.5060——
2019-05-10$101.39$101.39120——
2019-05-09$101.50$101.501,500——
2019-05-08$101.50$101.500——
2019-05-07$101.50$101.500——
2019-05-06$101.50$101.50650——
2019-05-03$101.50$101.500——
2019-05-02$101.50$101.500——
2019-05-01$101.50$101.50120——
2019-04-30$101.45$101.450——
2019-04-29$101.45$101.450——
2019-04-26$101.45$101.4530——
2019-04-25$101.10$101.10140——
2019-04-24$101.50$101.505,150——
2019-04-23$101.40$101.40420——
2019-04-22$101.40$101.40520——
2019-04-18$100.80$100.800——
2019-04-17$100.80$100.80850——
2019-04-16$101.00$101.0020——
2019-04-15$100.80$100.80130——
2019-04-12$100.80$100.8015,000——
2019-04-11$100.80$100.8050——
2019-04-10$100.90$100.9010,070——
2019-04-09$100.80$100.8020,310——
2019-04-08$101.00$101.005,580——
2019-04-05$100.80$100.80100——
2019-04-04$100.80$100.8010——
2019-04-03$100.90$100.9014,590——
2019-04-02$100.70$100.7012,280——
2019-04-01$100.80$100.8012,250——
2019-03-29$100.80$100.806,330——
2019-03-28$100.70$100.7010——
2019-03-27$100.70$100.700——
2019-03-26$100.70$100.7031,690——
2019-03-25$100.50$100.50220——
2019-03-22$100.40$100.4030——
2019-03-21$100.40$100.408,040——
2019-03-20$100.40$100.402,740——
2019-03-19$100.80$100.80140——
2019-03-18$100.50$100.502,540——
2019-03-15$100.50$100.5010——
2019-03-14$101.00$101.0050——
2019-03-13$100.60$100.6010——
2019-03-12$100.60$100.600——
2019-03-11$100.60$100.6030——
2019-03-08$100.80$100.80100——
2019-03-07$100.20$100.20940——
2019-03-06$100.30$100.3043,620——
2019-03-05$99.90$99.9061,420——
2019-03-04$99.90$99.906,320——
2019-03-01$99.80$99.800——
2019-02-28$99.80$99.800——
2019-02-27$99.80$99.800——
2019-02-26$99.80$99.800——
2019-02-25$99.80$99.800——
2019-02-22$99.80$99.800——
2019-02-21$99.80$99.800——
2019-02-20$99.80$99.801,340——
2019-02-19$99.90$99.90220——
2019-02-15$99.90$99.900——
2019-02-14$99.90$99.909,100——
2019-02-13$99.90$99.90180——
2019-02-12$99.90$99.9020——
2019-02-11$100.00$100.00100——
2019-02-08$99.90$99.90350——
2019-02-07$99.90$99.90350——
2019-02-06$99.50$99.507,890——
2019-02-05$99.30$99.3040——
2019-02-04$99.43$99.4360——
2019-02-01$99.40$99.4010——
2019-01-31$99.40$99.40300——
2019-01-30$99.60$99.601,120——
2019-01-29$100.00$100.001,430——
2019-01-28$99.50$99.5065,840——
2019-01-25$99.50$99.5012,360——
2019-01-24$99.47$99.4717,980——
2019-01-23$99.30$99.309,630——
2019-01-22$99.20$99.2017,340——
2019-01-18$99.00$99.000——
2019-01-17$99.00$99.007,500——
2019-01-16$99.10$99.1031,140——
2019-01-15$98.60$98.6010——
2019-01-14$98.70$98.700——
2019-01-11$98.70$98.700——
2019-01-10$98.70$98.700——
2019-01-09$98.70$98.7042,740——
2019-01-08$98.50$98.5040——
2019-01-07$98.80$98.800——
2019-01-04$98.80$98.800——
2019-01-03$98.80$98.800——
2019-01-02$98.80$98.800——