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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$78.50$78.506,780——
2020-12-30$79.70$79.7017,870——
2020-12-29$77.90$77.908,920——
2020-12-28$79.00$79.0012,090——
2020-12-24$77.30$77.305,230——
2020-12-23$78.80$78.8021,780——
2020-12-22$79.80$79.8025,440——
2020-12-21$80.40$80.4033,930——
2020-12-18$79.50$79.5076,950——
2020-12-17$78.50$78.5035,880——
2020-12-16$76.70$76.7027,590——
2020-12-15$71.50$71.5017,110——
2020-12-14$69.00$69.0018,520——
2020-12-11$68.30$68.3011,010——
2020-12-10$69.20$69.208,020——
2020-12-09$69.40$69.408,060——
2020-12-08$69.40$69.4018,810——
2020-12-07$72.70$72.7012,640——
2020-12-04$74.30$74.307,000——
2020-12-03$74.00$74.007,140——
2020-12-02$73.80$73.8014,060——
2020-12-01$76.10$76.1016,360——
2020-11-30$78.00$78.007,300——
2020-11-27$76.30$76.306,840——
2020-11-25$77.90$77.902,900——
2020-11-24$77.00$77.0012,780——
2020-11-23$78.20$78.204,720——
2020-11-20$77.60$77.6016,980——
2020-11-19$77.50$77.506,520——
2020-11-18$78.00$78.004,870——
2020-11-17$78.50$78.503,260——
2020-11-16$79.30$79.303,330——
2020-11-13$78.00$78.006,500——
2020-11-12$77.30$77.305,210——
2020-11-11$77.50$77.505,580——
2020-11-10$77.30$77.302,690——
2020-11-09$77.30$77.3013,130——
2020-11-06$81.50$81.5015,080——
2020-11-05$81.70$81.706,190——
2020-11-04$77.20$77.206,950——
2020-11-03$78.80$78.807,910——
2020-11-02$82.20$82.205,710——
2020-10-30$81.70$81.708,810——
2020-10-29$78.20$78.208,320——
2020-10-28$78.20$78.206,220——
2020-10-27$80.40$80.406,500——
2020-10-26$80.60$80.606,360——
2020-10-23$83.20$83.2023,550——
2020-10-22$77.50$77.5013,040——
2020-10-21$77.00$77.008,030——
2020-10-20$75.80$75.804,890——
2020-10-19$76.70$76.707,910——
2020-10-16$79.90$79.9040,420——
2020-10-15$75.30$75.303,600——
2020-10-14$74.80$74.8012,220——
2020-10-13$72.50$72.506,560——
2020-10-12$73.40$73.406,020——
2020-10-09$75.40$75.4016,200——
2020-10-08$72.50$72.507,240——
2020-10-07$71.50$71.5021,740——
2020-10-06$69.10$69.1044,560——
2020-10-05$76.00$76.0023,900——
2020-10-02$75.80$75.80183,810——
2020-10-01$90.40$90.4061,970——
2020-09-30$105.10$105.1013,420——
2020-09-29$96.00$96.0020,240——
2020-09-28$111.60$111.603,840——
2020-09-25$109.00$109.0023,360——
2020-09-24$121.60$121.604,950——
2020-09-23$126.50$126.504,630——
2020-09-22$124.60$124.6010,580——
2020-09-21$121.40$121.409,740——
2020-09-18$116.00$116.0086,660——
2020-09-17$117.40$117.4023,100——
2020-09-16$126.40$126.4017,150——
2020-09-15$123.90$123.9010,620——
2020-09-14$123.70$123.7017,430——
2020-09-11$108.50$108.506,830——
2020-09-10$108.30$108.307,940——
2020-09-09$102.20$102.2012,170——
2020-09-08$104.00$104.0029,700——
2020-09-04$88.30$88.304,450——
2020-09-03$93.00$93.001,850——
2020-09-02$94.20$94.204,940——
2020-09-01$96.00$96.008,530——
2020-08-31$88.40$88.4012,410——
2020-08-28$96.30$96.307,690——
2020-08-27$94.40$94.402,850——
2020-08-26$90.20$90.208,690——
2020-08-25$103.40$103.402,680——
2020-08-24$96.80$96.806,890——
2020-08-21$102.80$102.808,750——
2020-08-20$101.20$101.202,520——
2020-08-19$98.50$98.503,770——
2020-08-18$103.55$103.555,640——
2020-08-17$108.50$108.505,810——
2020-08-14$104.40$104.403,300——
2020-08-13$100.00$100.004,310——
2020-08-12$106.70$106.7015,320——
2020-08-11$102.10$102.1023,930——
2020-08-10$125.10$125.1017,560——
2020-08-07$154.70$154.708,830——
2020-08-06$158.20$158.2013,390——
2020-08-05$154.00$154.009,550——
2020-08-04$144.90$144.903,920——
2020-08-03$141.65$141.655,770——
2020-07-31$132.55$132.554,160——
2020-07-30$128.60$128.601,720——
2020-07-29$119.80$119.803,500——
2020-07-28$118.20$118.206,240——
2020-07-27$118.05$118.055,970——
2020-07-24$112.00$112.001,550——
2020-07-23$112.90$112.902,560——
2020-07-22$113.30$113.302,170——
2020-07-21$109.95$109.951,650——
2020-07-20$109.90$109.90830——
2020-07-17$107.20$107.201,110——
2020-07-16$106.80$106.80320——
2020-07-15$110.45$110.4560——
2020-07-14$108.00$108.001,610——
2020-07-13$110.80$110.801,550——
2020-07-10$109.70$109.701,680——
2020-07-09$104.00$104.001,380——
2020-07-08$101.00$101.003,230——
2020-07-07$93.85$93.85560——
2020-07-06$91.46$91.461,260——
2020-07-02$93.50$93.502,160——
2020-07-01$93.76$93.76490——
2020-06-30$94.50$94.501,610——
2020-06-29$92.00$92.00500——
2020-06-26$94.10$94.101,600——
2020-06-25$94.87$94.87400——
2020-06-24$90.00$90.00640——
2020-06-23$90.50$90.501,390——
2020-06-22$90.35$90.351,650——
2020-06-19$86.50$86.50320——
2020-06-18$88.90$88.90730——
2020-06-17$85.00$85.002,230——
2020-06-16$88.00$88.001,200——
2020-06-15$94.10$94.101,110——
2020-06-12$92.10$92.101,970——
2020-06-11$97.50$97.50810——
2020-06-10$96.00$96.002,350——
2020-06-09$95.90$95.903,380——
2020-06-08$98.70$98.703,140——
2020-06-05$98.90$98.901,860——
2020-06-04$109.00$109.001,550——
2020-06-03$106.90$106.909,820——
2020-06-02$111.00$111.002,420——
2020-06-01$115.00$115.002,290——
2020-05-29$126.50$126.504,400——
2020-05-28$110.50$110.5013,670——
2020-05-27$105.39$105.391,140——
2020-05-26$103.90$103.9010——
2020-05-22$103.35$103.35150——
2020-05-21$103.50$103.50530——
2020-05-20$104.00$104.005,370——
2020-05-19$103.90$103.9060,420——
2020-05-18$103.80$103.8052,020——
2020-05-15$103.80$103.801,750——
2020-05-14$104.00$104.004,290——
2020-05-13$104.30$104.3020,280——
2020-05-12$103.00$103.0070——
2020-05-11$104.00$104.000——
2020-05-08$104.00$104.00240——
2020-05-07$103.70$103.7020——
2020-05-06$104.50$104.50160——
2020-05-05$98.10$98.1040——
2020-05-04$104.50$104.5050——
2020-05-01$103.98$103.983,000——
2020-04-30$104.50$104.500——
2020-04-29$104.50$104.50380——
2020-04-28$103.10$103.10250——
2020-04-27$105.00$105.0035,390——
2020-04-24$104.30$104.301,720——
2020-04-23$105.28$105.281,530——
2020-04-22$103.70$103.702,010——
2020-04-21$103.10$103.1010——
2020-04-20$103.10$103.1010——
2020-04-17$103.70$103.700——
2020-04-16$103.70$103.700——
2020-04-15$103.70$103.700——
2020-04-14$103.70$103.70220——
2020-04-13$102.80$102.80100——
2020-04-09$103.70$103.700——
2020-04-08$103.70$103.70830——
2020-04-07$103.70$103.70230——
2020-04-06$103.70$103.704,350——
2020-04-03$103.50$103.501,550——
2020-04-02$103.50$103.50590——
2020-04-01$103.48$103.480——
2020-03-31$103.48$103.484,950——
2020-03-30$103.50$103.503,540——
2020-03-27$102.90$102.903,470——
2020-03-26$103.00$103.00840——
2020-03-25$102.69$102.6920,070——
2020-03-24$98.00$98.000——
2020-03-23$98.00$98.0020——
2020-03-20$100.00$100.0035,060——
2020-03-19$98.50$98.5013,080——
2020-03-18$99.70$99.704,510——
2020-03-17$100.00$100.00170——
2020-03-16$104.10$104.100——
2020-03-13$104.10$104.100——
2020-03-12$104.10$104.10150——
2020-03-11$103.10$103.101,950——
2020-03-10$103.10$103.1050——
2020-03-09$103.18$103.180——
2020-03-06$103.18$103.180——
2020-03-05$103.18$103.18640——
2020-03-04$103.90$103.900——
2020-03-03$103.90$103.901,380——
2020-03-02$103.80$103.800——
2020-02-28$103.80$103.80670——
2020-02-27$103.10$103.100——
2020-02-26$103.10$103.100——
2020-02-25$103.10$103.1080——
2020-02-24$103.20$103.2020——
2020-02-21$103.73$103.7320——
2020-02-20$103.10$103.102,510——
2020-02-19$103.10$103.106,820——
2020-02-18$102.95$102.950——
2020-02-14$102.95$102.9530,020——
2020-02-13$103.00$103.005,300——
2020-02-12$103.40$103.407,870——
2020-02-11$103.20$103.2089,330——
2020-02-10$102.90$102.900——
2020-02-07$102.90$102.900——
2020-02-06$102.90$102.9030——
2020-02-05$102.90$102.9030——
2020-02-04$103.60$103.60110——
2020-02-03$103.60$103.6048,500——
2020-01-31$103.60$103.6042,760——
2020-01-30$103.70$103.7017,380——
2020-01-29$103.70$103.7013,340——
2020-01-28$103.60$103.6016,680——
2020-01-27$103.60$103.6042,620——
2020-01-24$103.60$103.6020,060——
2020-01-23$103.50$103.50115,050——
2020-01-22$103.50$103.5010,560——
2020-01-21$103.50$103.501,650——
2020-01-17$103.70$103.701,290——
2020-01-16$103.80$103.8044,730——
2020-01-15$103.60$103.6021,310——
2020-01-14$103.60$103.60382,890——
2020-01-13$103.70$103.7030——
2020-01-10$103.60$103.600——
2020-01-09$103.60$103.600——
2020-01-08$103.60$103.602,080——
2020-01-07$103.50$103.50640——
2020-01-06$103.60$103.600——
2020-01-03$103.60$103.6020——
2020-01-02$103.60$103.606,100——