HYMC Stock Prices

Data as of Oct 28, 2026

Last

17.44

Change

+0.54

Open

16.90

Previous

16.90

High

17.47

Low

16.51

Bid

-

Ask

-

Volume

2,301,968

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.818

Hist Vol

1.053

Opt Volume

2,017

Open Int

76,339

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	16.90	17.47	16.51	17.44	+0.54	2,301,968	2,017	0.818	1.053
Oct 27, 2026	15.35	17.03	15.35	16.90	+1.51	2,329,850	3,135	0.768	1.066
Oct 26, 2026	15.43	15.64	14.88	15.39	-0.05	1,464,327	2,725	0.799	1.063
Oct 23, 2026	15.50	15.72	14.99	15.44	-0.32	1,671,747	1,628	0.798	1.066
Oct 22, 2026	16.26	16.36	15.52	15.76	-1.37	1,739,257	2,345	0.782	1.066
Oct 21, 2026	17.23	17.40	16.80	17.13	+0.18	1,359,021	643	0.779	1.062
Oct 20, 2026	16.50	17.73	16.26	16.95	+0.09	2,337,844	3,531	0.780	1.077
Oct 19, 2026	17.15	17.34	16.83	16.86	-0.31	1,815,785	1,853	0.771	1.082
Oct 16, 2026	17.24	18.09	16.79	17.17	-0.25	2,138,478	2,509	0.809	1.090
Oct 15, 2026	16.66	17.47	15.98	17.42	+1.08	2,835,505	2,468	0.793	1.090
Oct 14, 2026	17.00	17.13	15.95	16.35	-1.23	3,034,581	5,757	0.778	1.094
Oct 13, 2026	18.29	18.32	17.33	17.57	-0.70	1,745,112	2,811	0.746	1.091
Oct 12, 2026	19.00	19.00	18.14	18.27	-0.92	1,151,698	3,451	0.812	1.091
Oct 9, 2026	18.70	19.27	18.21	19.19	+0.98	1,593,699	4,006	0.698	1.089
Oct 8, 2026	17.76	18.28	17.67	18.21	+0.25	2,370,776	1,800	0.780	1.090
Oct 7, 2026	18.08	18.49	17.77	17.96	-1.13	2,097,064	1,246	0.769	1.093
Oct 6, 2026	19.11	19.18	18.52	19.09	+0.29	1,442,947	4,131	0.746	1.091
Oct 5, 2026	18.85	18.97	17.87	18.80	+0.09	1,534,654	2,111	0.748	1.092
Oct 2, 2026	19.39	19.51	18.56	18.71	+0.00	1,597,752	4,291	0.747	1.092
Oct 1, 2026	18.99	19.45	18.77	18.93	-0.11	1,569,352	2,013	0.813	1.091
Sep 30, 2026	19.63	19.90	18.96	19.04	-0.34	2,336,761	2,076	0.849	1.092
Sep 29, 2026	19.72	19.76	18.62	19.38	-0.22	2,245,931	2,617	0.804	1.092
Sep 28, 2026	20.26	20.79	19.55	19.60	-1.88	2,210,214	2,176	0.860	1.093
Sep 25, 2026	20.88	21.73	20.41	21.48	+0.59	1,768,389	1,211	0.770	1.090
Sep 24, 2026	20.93	21.16	20.22	20.89	-0.37	1,493,547	892	0.822	1.091
Sep 23, 2026	21.77	21.78	20.80	21.26	-1.43	1,867,648	1,134	0.815	1.091
Sep 22, 2026	20.70	22.78	20.45	22.69	+2.16	2,525,642	2,230	0.834	1.091
Sep 21, 2026	21.50	21.55	20.39	20.53	-0.87	1,409,729	2,144	0.810	1.087
Sep 18, 2026	22.12	22.14	20.97	21.40	-0.11	6,269,008	5,660	0.801	1.091
Sep 17, 2026	21.36	21.70	20.73	21.51	+1.46	2,308,286	4,079	0.846	1.093
Sep 16, 2026	21.18	21.27	19.62	20.05	-0.65	2,296,969	5,059	0.870	1.091
Sep 15, 2026	20.50	20.71	19.63	20.70	+0.15	1,864,787	2,768	0.810	1.091
Sep 14, 2026	20.14	20.98	19.83	20.55	-0.58	1,897,775	6,231	0.885	1.092
Sep 11, 2026	21.99	22.57	20.98	21.13	-0.26	1,843,128	2,806	0.845	1.093
Sep 10, 2026	21.58	22.01	21.12	21.39	-1.42	1,596,756	1,922	0.926	1.093
Sep 9, 2026	23.40	23.65	22.41	22.81	-0.15	1,923,922	3,227	0.904	1.091
Sep 8, 2026	22.45	23.42	22.20	22.96	+0.00	1,594,494	1,268	0.907	1.091
Sep 4, 2026	22.40	23.26	22.27	22.69	-0.61	1,697,840	4,468	0.842	1.090
Sep 3, 2026	24.16	24.20	22.51	23.30	+0.09	1,935,945	4,661	0.841	1.090
Sep 2, 2026	22.22	24.05	22.15	23.21	+1.58	2,107,836	1,768	0.879	1.092
Sep 1, 2026	22.13	22.79	21.51	21.63	-1.80	2,012,746	8,682	0.865	1.090
Aug 31, 2026	23.82	24.14	23.21	23.43	-0.39	1,547,242	2,351	0.894	1.089
Aug 28, 2026	26.00	26.29	23.31	23.83	-2.14	2,469,087	5,464	0.927	1.090
Aug 27, 2026	25.29	26.97	25.27	25.96	+0.50	1,713,753	4,553	0.913	1.086
Aug 26, 2026	25.22	26.59	24.91	25.46	-0.62	1,758,322	1,050	0.948	1.086
Aug 25, 2026	24.91	26.08	24.50	26.08	+0.34	1,532,965	1,734	0.952	1.086
Aug 24, 2026	27.22	27.73	25.66	25.74	-1.33	1,821,488	2,931	0.996	1.087
Aug 21, 2026	27.40	27.60	26.05	27.07	+0.93	2,739,798	11,798	0.944	1.087
Aug 20, 2026	27.25	28.17	25.93	26.14	-1.76	2,884,307	6,450	0.895	1.089
Aug 19, 2026	26.14	28.07	26.07	27.90	+3.71	3,033,392	8,016	0.932	1.087
Aug 18, 2026	25.18	26.07	23.93	24.19	-2.13	2,030,998	3,922	0.908	1.079
Aug 17, 2026	26.83	27.05	26.12	26.32	-0.75	1,662,283	2,667	1.035	1.075
Aug 14, 2026	27.42	28.20	26.98	27.07	+0.50	1,072,709	3,292	0.990	1.075
Aug 13, 2026	26.33	26.95	26.15	26.57	-0.88	1,156,452	1,645	0.961	1.075
Aug 12, 2026	29.67	29.77	27.04	27.45	-0.08	1,975,987	3,018	1.018	1.077
Aug 11, 2026	27.39	27.58	26.51	27.53	+0.24	1,270,025	2,599	0.999	1.077
Aug 10, 2026	26.30	27.42	25.68	27.29	+0.75	1,853,826	6,265	0.985	1.077
Aug 7, 2026	26.43	27.18	25.56	26.54	+2.74	2,218,983	4,084	0.939	1.077
Aug 6, 2026	23.60	24.55	23.37	23.80	-0.68	1,330,228	1,571	0.973	1.072
Aug 5, 2026	24.09	25.32	23.60	24.48	+2.12	2,735,347	6,571	0.999	1.074
Aug 4, 2026	21.30	22.41	21.28	22.36	+1.74	1,351,263	2,379	0.958	1.071
Aug 3, 2026	19.35	20.74	18.94	20.62	+1.09	1,239,943	5,562	0.979	1.069
Jul 31, 2026	19.51	19.70	18.78	19.53	-0.54	1,055,507	797	0.940	1.069
Jul 30, 2026	19.95	20.18	19.28	20.07	+0.91	1,707,866	1,312	0.961	1.069
Jul 29, 2026	20.00	20.44	18.60	19.16	-0.96	1,931,679	9,097	1.009	1.069
Jul 28, 2026	19.96	20.17	18.85	20.12	-0.31	1,657,545	2,154	0.974	1.068

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.