Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HYMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 2.49 | -0.01 | -0.40% | 2.57 | 2.57 | 2.3801 | 212,305 |
| Sep 19 2024 | 2.50 | 0.05 | 2.04% | 2.58 | 2.62 | 2.48 | 143,721 |
| Sep 18 2024 | 2.45 | -0.14 | -5.41% | 2.61 | 2.65 | 2.45 | 140,116 |
| Sep 17 2024 | 2.59 | -0.05 | -1.89% | 2.62 | 2.74 | 2.51 | 189,943 |
| Sep 16 2024 | 2.64 | -0.03 | -1.12% | 2.70 | 2.74 | 2.56 | 180,402 |
| Sep 13 2024 | 2.67 | 0.41 | 18.14% | 2.38 | 2.68 | 2.35 | 453,349 |
| Sep 12 2024 | 2.26 | 0.19 | 9.18% | 2.08 | 2.33 | 2.051 | 448,176 |
| Sep 11 2024 | 2.07 | 0.06 | 2.99% | 2.02 | 2.08 | 1.95 | 159,255 |
| Sep 10 2024 | 2.01 | -0.05 | -2.43% | 2.07 | 2.13 | 1.96 | 220,792 |
| Sep 09 2024 | 2.06 | 0.04 | 1.98% | 2.02 | 2.15 | 2.02 | 96,874 |
| Sep 06 2024 | 2.02 | -0.06 | -2.88% | 2.09 | 2.09 | 1.99 | 69,973 |
| Sep 05 2024 | 2.08 | 0.02 | 0.97% | 2.10 | 2.11 | 2.04 | 85,829 |
| Sep 04 2024 | 2.06 | 0.07 | 3.52% | 2.00 | 2.0799 | 1.99 | 89,389 |
| Sep 03 2024 | 1.99 | -0.11 | -5.24% | 2.11 | 2.15 | 1.95 | 247,533 |
| Aug 30 2024 | 2.10 | -0.10 | -4.55% | 2.22 | 2.25 | 2.10 | 197,939 |
| Aug 29 2024 | 2.20 | 0.02 | 0.92% | 2.20 | 2.25 | 2.15 | 81,112 |
| Aug 28 2024 | 2.18 | -0.09 | -3.96% | 2.20 | 2.23 | 2.135 | 148,982 |
| Aug 27 2024 | 2.27 | -0.11 | -4.62% | 2.35 | 2.4099 | 2.245 | 90,534 |
| Aug 26 2024 | 2.38 | 0.03 | 1.28% | 2.41 | 2.41 | 2.26 | 99,417 |
| Aug 23 2024 | 2.35 | 0.03 | 1.29% | 2.33 | 2.4297 | 2.32 | 167,899 |
| Aug 22 2024 | 2.32 | -0.16 | -6.45% | 2.46 | 2.5303 | 2.2201 | 186,295 |
| Aug 21 2024 | 2.48 | 0.00 | 0.00% | 2.52 | 2.525 | 2.35 | 117,123 |
| Aug 20 2024 | 2.48 | 0.03 | 1.22% | 2.50 | 2.6198 | 2.42 | 190,954 |
| Aug 19 2024 | 2.45 | 0.16 | 6.99% | 2.30 | 2.45 | 2.29 | 213,810 |
| Aug 16 2024 | 2.29 | 0.05 | 2.23% | 2.25 | 2.3494 | 2.23 | 176,752 |
| Aug 15 2024 | 2.24 | 0.05 | 2.28% | 2.22 | 2.3095 | 2.18 | 121,619 |
| Aug 14 2024 | 2.19 | -0.05 | -2.23% | 2.26 | 2.30 | 2.16 | 113,237 |
| Aug 13 2024 | 2.24 | 0.10 | 4.67% | 2.14 | 2.2599 | 2.14 | 89,553 |
| Aug 12 2024 | 2.14 | 0.01 | 0.47% | 2.14 | 2.23 | 2.13 | 129,718 |
| Aug 09 2024 | 2.13 | -0.10 | -4.48% | 2.28 | 2.28 | 2.09 | 225,686 |
| Aug 08 2024 | 2.23 | 0.11 | 5.19% | 2.20 | 2.2712 | 2.15 | 114,649 |
| Aug 07 2024 | 2.12 | -0.13 | -5.78% | 2.26 | 2.3647 | 2.12 | 102,552 |
| Aug 06 2024 | 2.25 | -0.04 | -1.75% | 2.26 | 2.31 | 2.1801 | 151,662 |
| Aug 05 2024 | 2.29 | -0.12 | -4.98% | 2.25 | 2.3461 | 2.114 | 202,594 |
| Aug 02 2024 | 2.41 | -0.05 | -2.03% | 2.46 | 2.55 | 2.40 | 216,007 |
| Aug 01 2024 | 2.46 | -0.07 | -2.77% | 2.55 | 2.58 | 2.40 | 122,820 |
| Jul 31 2024 | 2.53 | 0.02 | 0.80% | 2.57 | 2.61 | 2.53 | 123,382 |
| Jul 30 2024 | 2.51 | -0.07 | -2.71% | 2.57 | 2.63 | 2.51 | 100,941 |
| Jul 29 2024 | 2.58 | -0.02 | -0.77% | 2.60 | 2.6794 | 2.48 | 109,229 |
| Jul 26 2024 | 2.60 | 0.02 | 0.78% | 2.60 | 2.63 | 2.55 | 88,853 |
| Jul 25 2024 | 2.58 | -0.02 | -0.77% | 2.56 | 2.62 | 2.50 | 132,032 |
| Jul 24 2024 | 2.60 | -0.01 | -0.38% | 2.62 | 2.85 | 2.5701 | 265,491 |
| Jul 23 2024 | 2.61 | -0.09 | -3.33% | 2.64 | 2.6823 | 2.61 | 63,162 |
| Jul 22 2024 | 2.70 | 0.15 | 5.88% | 2.54 | 2.71 | 2.50 | 119,661 |
| Jul 19 2024 | 2.55 | -0.05 | -1.92% | 2.60 | 2.61 | 2.48 | 137,999 |
| Jul 18 2024 | 2.60 | -0.11 | -4.06% | 2.69 | 2.7486 | 2.575 | 190,168 |
| Jul 17 2024 | 2.71 | -0.18 | -6.23% | 2.91 | 2.93 | 2.68 | 218,031 |
| Jul 16 2024 | 2.89 | 0.20 | 7.43% | 2.72 | 2.91 | 2.71 | 218,380 |
| Jul 15 2024 | 2.69 | -0.12 | -4.27% | 2.79 | 2.83 | 2.65 | 149,881 |
| Jul 12 2024 | 2.81 | 0.16 | 6.04% | 2.65 | 2.86 | 2.65 | 170,449 |
| Jul 11 2024 | 2.65 | 0.01 | 0.38% | 2.73 | 2.74 | 2.63 | 134,467 |
| Jul 10 2024 | 2.64 | 0.08 | 3.13% | 2.55 | 2.68 | 2.55 | 133,356 |
| Jul 09 2024 | 2.56 | 0.07 | 2.81% | 2.48 | 2.58 | 2.45 | 145,716 |
| Jul 08 2024 | 2.49 | -0.08 | -3.11% | 2.57 | 2.5898 | 2.41 | 128,288 |
| Jul 05 2024 | 2.57 | 0.07 | 2.80% | 2.50 | 2.65 | 2.48 | 164,609 |
| Jul 03 2024 | 2.50 | 0.19 | 8.23% | 2.32 | 2.614 | 2.32 | 202,600 |
| Jul 02 2024 | 2.31 | 0.02 | 0.87% | 2.27 | 2.33 | 2.23 | 137,894 |
| Jul 01 2024 | 2.29 | -0.05 | -2.14% | 2.44 | 2.44 | 2.29 | 80,319 |
| Jun 28 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 0 |
| Jun 27 2024 | 2.34 | 0.02 | 0.86% | 2.35 | 2.4699 | 2.32 | 122,610 |
| Jun 26 2024 | 2.32 | 0.05 | 2.20% | 2.23 | 2.35 | 2.20 | 143,277 |
| Jun 25 2024 | 2.27 | -0.08 | -3.40% | 2.32 | 2.38 | 2.264 | 185,435 |
