Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyzon Motors Inc WT (NQ: HYZNW )

0.0334 +0.0001 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.240 1.240 1.070 1.170 10,964 +0.03(+2.63%)
May 27, 2022 1.060 1.150 1.040 1.140 84,677 +0.15(+15.15%)
May 26, 2022 1.030 1.103 0.9077 0.9900 33,930 +0.12(+13.78%)
May 25, 2022 0.8452 0.8976 0.8344 0.8701 2,012 -0.06(-6.43%)
May 24, 2022 0.9584 0.9748 0.8699 0.9299 14,131 +0.03(+3.31%)
May 23, 2022 0.9734 0.9734 0.9001 0.9001 31,304 -0.06(-5.87%)
May 20, 2022 0.9983 1.070 0.8700 0.9562 28,777 +0.11(+12.49%)
May 19, 2022 0.8347 0.9483 0.8347 0.8500 22,132 +0.07(+8.97%)
May 18, 2022 0.8500 0.8500 0.7780 0.7800 13,763 +0.02(+2.63%)
May 17, 2022 0.7699 0.8197 0.7600 0.7600 3,075 +0.04(+5.56%)
May 16, 2022 0.7200 0.7200 0.7200 0.7200 3,070 +0.01(+1.41%)
May 13, 2022 0.7297 0.8386 0.6100 0.7100 68,607 +0.14(+25.42%)
May 12, 2022 0.4010 0.5895 0.4000 0.5661 97,781 +0.17(+41.49%)
May 11, 2022 0.6000 0.6000 0.4001 0.4001 67,569 -0.13(-24.99%)
May 10, 2022 0.5800 0.5800 0.5038 0.5334 28,594 -0.02(-3.02%)
May 09, 2022 0.7800 0.7800 0.5000 0.5500 72,284 -0.25(-31.24%)
May 06, 2022 0.8200 0.8399 0.7990 0.7999 80,031 -0.06(-6.97%)
May 05, 2022 0.8600 0.8600 0.8200 0.8598 51,740 -0.04(-4.42%)
May 04, 2022 0.8125 0.8996 0.8125 0.8996 3,523 +0.06(+6.83%)
May 03, 2022 0.8300 0.8500 0.8241 0.8421 4,673 +0.02(+2.67%)
May 02, 2022 0.8042 0.8995 0.8042 0.8202 4,037 -0.04(-4.63%)
Apr 29, 2022 0.9000 0.9311 0.8500 0.8600 20,914 +0.01(+1.59%)
Apr 28, 2022 0.9464 0.9464 0.8000 0.8465 97,954 -0.13(-13.20%)
Apr 27, 2022 0.9901 1.040 0.9207 0.9752 25,105 -0.08(-8.00%)
Apr 26, 2022 1.120 1.120 1.025 1.060 9,469 -0.06(-5.36%)
Apr 25, 2022 0.9335 1.120 0.9063 1.120 32,486 +0.14(+14.29%)
Apr 22, 2022 0.9600 1.000 0.9200 0.9800 20,288 +0.03(+2.76%)
Apr 21, 2022 1.070 1.090 0.9450 0.9537 87,284 -0.10(-9.17%)
Apr 20, 2022 1.050 1.080 1.010 1.050 8,336 -0.02(-1.87%)
Apr 19, 2022 1.020 1.120 0.9649 1.070 57,384 +0.03(+2.88%)
Apr 18, 2022 1.070 1.070 1.020 1.040 8,869 -0.03(-2.80%)
Apr 14, 2022 1.050 1.070 1.020 1.070 12,304 +0.06(+5.94%)
Apr 13, 2022 1.160 1.160 1.000 1.010 269,877 -0.15(-12.55%)
Apr 12, 2022 1.200 1.205 1.150 1.155 16,331 -0.04(-3.75%)
Apr 11, 2022 1.250 1.250 1.160 1.200 6,436 +0.01(+0.84%)
Apr 08, 2022 1.190 1.200 1.175 1.190 9,574 +0.00(+0.00%)
Apr 07, 2022 1.230 1.230 1.120 1.190 45,197 -0.04(-3.25%)
Apr 06, 2022 1.470 1.470 1.160 1.230 37,164 -0.23(-15.79%)
Apr 05, 2022 1.540 1.550 1.450 1.461 39,784 -0.14(-8.71%)
Apr 04, 2022 1.560 1.620 1.560 1.600 48,815 -0.02(-1.23%)
Apr 01, 2022 1.730 1.730 1.580 1.620 5,284 -0.09(-5.26%)
Mar 31, 2022 1.600 1.710 1.600 1.710 7,468 +0.06(+3.64%)
Mar 30, 2022 1.650 1.690 1.620 1.650 6,198 +0.02(+1.23%)
Mar 29, 2022 1.587 1.700 1.587 1.630 34,544 +0.06(+3.82%)
Mar 28, 2022 1.630 1.630 1.540 1.570 19,622 -0.06(-3.98%)
Mar 25, 2022 1.840 1.840 1.580 1.635 40,474 -0.06(-3.82%)
Mar 24, 2022 1.505 1.700 1.505 1.700 45,699 +0.17(+11.11%)
Mar 23, 2022 1.380 1.530 1.340 1.530 16,768 +0.08(+5.51%)
Mar 22, 2022 1.460 1.490 1.450 1.450 9,924 -0.01(-0.68%)
Mar 21, 2022 1.460 1.460 1.450 1.460 1,577 +0.00(+0.00%)
Mar 18, 2022 1.480 1.500 1.410 1.460 18,740 +0.01(+0.69%)
Mar 17, 2022 1.430 1.490 1.340 1.450 15,639 +0.07(+5.07%)
Mar 16, 2022 1.330 1.415 1.330 1.380 7,661 +0.09(+6.98%)
Mar 15, 2022 1.250 1.300 1.101 1.290 24,048 +0.01(+0.79%)
Mar 14, 2022 1.410 1.425 1.280 1.280 19,310 -0.17(-11.73%)
Mar 11, 2022 1.530 1.530 1.450 1.450 14,016 -0.12(-7.64%)
Mar 10, 2022 1.630 1.630 1.520 1.570 29,359 +0.02(+1.29%)
Mar 09, 2022 1.350 1.810 1.350 1.550 23,241 +0.10(+6.90%)
Mar 08, 2022 1.260 1.510 1.260 1.450 27,470 +0.19(+15.07%)
Mar 07, 2022 1.200 1.300 1.200 1.260 4,742 +0.13(+11.51%)
Mar 04, 2022 1.230 1.250 1.130 1.130 8,524 -0.07(-5.83%)
Mar 03, 2022 1.220 1.290 1.160 1.200 28,237 +0.00(+0.00%)
Mar 02, 2022 1.280 1.350 1.200 1.200 41,373 -0.18(-13.04%)
Mar 01, 2022 1.330 1.410 1.317 1.380 19,987 +0.02(+1.47%)
Feb 28, 2022 1.300 1.360 1.290 1.360 36,499 +0.15(+12.40%)
Feb 25, 2022 1.280 1.310 1.110 1.210 61,131 +0.00(+0.00%)
Feb 24, 2022 1.190 1.210 1.102 1.210 32,053 -0.00(-0.02%)
Feb 23, 2022 1.340 1.340 1.210 1.210 17,226 +0.00(+0.02%)
Feb 22, 2022 1.300 1.420 1.150 1.210 41,252 -0.21(-14.79%)
Feb 18, 2022 1.420 0 -0.02(-1.35%)
Feb 17, 2022 1.453 1.480 1.360 1.440 84,771 +0.01(+0.66%)
Feb 16, 2022 1.550 1.550 1.330 1.430 65,496 +0.04(+2.88%)
Feb 15, 2022 1.340 1.460 1.320 1.390 30,578 +0.14(+11.06%)
Feb 14, 2022 1.300 1.410 1.230 1.252 33,045 +0.10(+8.83%)
Feb 11, 2022 1.390 1.410 1.150 1.150 41,057 -0.05(-4.08%)
Feb 10, 2022 1.070 1.340 1.070 1.199 43,712 -0.00(-0.09%)
Feb 09, 2022 1.150 1.281 1.130 1.200 142,259 +0.02(+1.69%)
Feb 08, 2022 1.100 1.180 1.100 1.180 67,145 +0.09(+8.26%)
Feb 07, 2022 1.130 1.260 1.090 1.090 59,138 -0.11(-9.17%)
Feb 04, 2022 1.160 1.240 1.140 1.200 44,404 +0.15(+14.30%)
Feb 03, 2022 1.180 1.010 1.050 72,367 -0.12(-10.61%)
Feb 02, 2022 1.230 1.330 1.100 1.175 153,526 -0.12(-8.95%)
Feb 01, 2022 1.260 1.355 1.245 1.290 145,504 +0.07(+5.74%)
Jan 31, 2022 1.190 1.280 1.220 42,533 +0.12(+10.91%)
Jan 28, 2022 1.060 1.170 0.9900 1.100 146,592 -0.01(-0.90%)
Jan 27, 2022 1.100 1.330 1.080 1.110 89,870 +0.03(+2.78%)
Jan 26, 2022 1.100 1.110 1.018 1.080 18,046 +0.16(+17.40%)
Jan 25, 2022 1.070 1.190 0.9199 0.9199 332,750 -0.13(-12.39%)
Jan 24, 2022 0.8200 1.120 0.8000 1.050 170,228 +0.15(+17.29%)
Jan 21, 2022 1.040 1.080 0.8500 0.8952 138,114 -0.16(-15.54%)
Jan 20, 2022 0.9265 1.200 0.9265 1.060 381,209 +0.12(+12.76%)
Jan 19, 2022 1.110 1.170 0.8000 0.9400 1,054,868 -0.11(-10.48%)
Jan 18, 2022 1.260 1.350 1.050 1.050 1,020,436 -0.27(-20.45%)
Jan 14, 2022 1.320 0 -0.04(-2.95%)
Jan 13, 2022 1.550 1.690 1.360 1.360 54,615 -0.27(-16.56%)
Jan 12, 2022 1.560 1.750 1.560 1.630 82,123 -0.14(-7.91%)
Jan 11, 2022 1.690 1.800 1.650 1.770 32,379 +0.09(+5.36%)
Jan 10, 2022 1.870 1.870 1.650 1.680 53,866 -0.22(-11.58%)
Jan 07, 2022 1.860 1.940 1.820 1.900 19,833 +0.08(+4.40%)
Jan 06, 2022 1.830 1.850 1.740 1.820 26,546 +0.01(+0.55%)
Jan 05, 2022 1.910 1.930 1.770 1.810 14,286 -0.12(-6.22%)
Jan 04, 2022 1.920 2.000 1.870 1.930 6,480 -0.07(-3.50%)
Jan 03, 2022 1.940 2.010 1.860 2.000 13,621 +0.10(+5.26%)
Dec 31, 2021 1.820 2.040 1.820 1.900 20,783 -0.09(-4.52%)
Dec 30, 2021 1.830 2.080 1.820 1.990 20,979 +0.03(+1.53%)
Dec 29, 2021 2.000 2.000 1.810 1.960 31,236 -0.10(-4.86%)
Dec 28, 2021 2.020 2.130 2.020 2.060 28,267 -0.09(-4.18%)
Dec 27, 2021 1.780 2.180 1.780 2.150 19,935 +0.15(+7.50%)
Dec 23, 2021 1.960 2.090 1.960 2.000 31,696 +0.20(+11.11%)
Dec 22, 2021 1.890 1.890 1.740 1.800 36,826 +0.03(+1.69%)
Dec 21, 2021 1.830 1.960 1.750 1.770 49,710 -0.14(-7.33%)
Dec 20, 2021 1.730 2.020 1.730 1.910 11,719 -0.16(-7.73%)
Dec 17, 2021 1.920 2.100 1.920 2.070 15,307 -0.01(-0.48%)
Dec 16, 2021 2.050 2.130 2.050 2.080 15,718 -0.01(-0.48%)
Dec 15, 2021 1.920 2.090 1.870 2.090 38,729 +0.02(+0.97%)
Dec 14, 2021 1.900 2.150 1.900 2.070 11,550 +0.08(+4.02%)
Dec 13, 2021 2.094 2.094 1.900 1.990 13,578 -0.03(-1.49%)
Dec 10, 2021 2.100 2.100 1.960 2.020 9,797 -0.00(-0.06%)
Dec 09, 2021 2.000 2.070 1.920 2.021 5,441 -0.03(-1.40%)
Dec 08, 2021 2.050 2.050 1.910 2.050 25,296 +0.05(+2.50%)
Dec 07, 2021 1.970 2.060 1.910 2.000 45,273 +0.16(+8.40%)
Dec 06, 2021 1.750 1.940 1.660 1.845 55,367 +0.04(+2.50%)
Dec 03, 2021 2.050 2.050 1.770 1.800 57,999 -0.30(-14.29%)
Dec 02, 2021 2.140 2.200 2.030 2.100 42,544 -0.05(-2.54%)
Dec 01, 2021 2.140 2.220 2.140 2.155 51,419 -0.07(-2.94%)
Nov 30, 2021 2.330 2.340 2.040 2.220 39,319 -0.06(-2.63%)
Nov 29, 2021 2.450 2.450 2.230 2.280 40,887 -0.12(-5.00%)
Nov 26, 2021 2.320 2.400 2.250 2.400 31,657 -0.02(-0.83%)
Nov 24, 2021 2.230 2.490 2.220 2.420 48,924 +0.11(+4.76%)
Nov 23, 2021 2.310 2.500 2.200 2.310 57,849 -0.11(-4.55%)
Nov 22, 2021 2.460 2.580 2.350 2.420 40,170 +0.02(+0.83%)
Nov 19, 2021 2.190 2.440 2.120 2.400 95,784 +0.30(+14.29%)
Nov 18, 2021 2.250 2.150 2.100 2.100 85,449 -0.12(-5.41%)
Nov 17, 2021 2.140 2.260 2.020 2.220 159,978 +0.07(+3.26%)
Nov 16, 2021 2.460 2.460 1.910 2.150 63,797 -0.13(-5.70%)
Nov 15, 2021 2.340 2.340 2.020 2.280 71,258 +0.20(+9.62%)
Nov 12, 2021 2.100 2.300 1.960 2.080 137,114 +0.08(+4.00%)
Nov 11, 2021 1.950 2.050 1.760 2.000 114,986 +0.05(+2.56%)
Nov 10, 2021 1.800 1.950 1.950 132,861 +0.25(+14.71%)
Nov 09, 2021 1.850 1.850 1.680 1.700 27,777 -0.07(-3.95%)
Nov 08, 2021 1.850 1.850 1.720 1.770 84,453 +0.00(+0.00%)
Nov 05, 2021 1.580 1.840 1.580 1.770 42,893 -0.08(-4.32%)
Nov 04, 2021 1.660 1.850 1.560 1.850 106,393 +0.17(+10.12%)
Nov 03, 2021 1.640 1.700 1.550 1.680 82,511 +0.14(+9.09%)
Nov 02, 2021 1.600 1.600 1.470 1.540 92,043 -0.04(-2.53%)
Nov 01, 2021 1.320 1.650 1.260 1.580 188,097 +0.32(+25.40%)
Oct 29, 2021 1.220 1.300 1.180 1.260 81,027 +0.08(+6.78%)
Oct 28, 2021 1.190 1.340 1.180 1.180 119,022 -0.02(-1.67%)
Oct 27, 2021 1.180 1.250 1.180 1.200 12,639 +0.01(+0.84%)
Oct 26, 2021 1.250 1.190 44,581 -0.02(-1.65%)
Oct 25, 2021 1.220 1.270 1.210 1.210 74,018 +0.00(+0.01%)
Oct 22, 2021 1.290 1.300 1.190 1.210 55,359 -0.08(-6.21%)
Oct 21, 2021 1.240 1.300 1.220 1.290 65,540 +0.00(+0.00%)
Oct 20, 2021 1.300 1.300 1.278 1.290 3,927 -0.01(-0.77%)
Oct 19, 2021 1.220 1.350 1.220 1.300 33,167 +0.08(+6.56%)
Oct 18, 2021 1.370 1.370 1.220 1.220 56,657 -0.09(-6.87%)
Oct 15, 2021 1.310 1.377 1.280 1.310 35,960 +0.05(+3.98%)
Oct 14, 2021 1.390 1.420 1.250 1.260 94,662 +0.01(+0.79%)
Oct 13, 2021 1.300 1.300 1.240 1.250 46,771 -0.04(-3.10%)
Oct 12, 2021 1.350 1.440 1.220 1.290 323,333 -0.01(-0.77%)
Oct 11, 2021 1.320 1.350 1.280 1.300 131,285 -0.02(-1.52%)
Oct 08, 2021 1.320 1.450 1.320 1.320 55,551 -0.02(-1.49%)
Oct 07, 2021 1.200 1.370 1.200 1.340 113,539 +0.15(+12.61%)
Oct 06, 2021 1.280 1.280 1.130 1.190 124,370 -0.11(-8.46%)
Oct 05, 2021 1.290 1.600 1.270 1.300 80,045 +0.08(+6.56%)
Oct 04, 2021 1.350 1.370 1.150 1.220 179,781 -0.10(-7.92%)
Oct 01, 2021 1.350 1.412 1.250 1.325 121,135 -0.14(-9.86%)
Sep 30, 2021 0.9900 1.470 0.9901 1.470 981,678 +0.39(+35.76%)
Sep 29, 2021 1.490 1.600 1.050 1.083 970,341 -0.37(-25.33%)
Sep 28, 2021 2.410 2.410 1.410 1.450 1,037,221 -1.06(-42.23%)
Sep 27, 2021 2.386 2.550 2.386 2.510 15,736 +0.01(+0.40%)
Sep 24, 2021 2.540 2.590 2.500 2.500 3,053 -0.04(-1.76%)
Sep 23, 2021 2.540 2.660 2.500 2.545 10,049 -0.07(-2.69%)
Sep 22, 2021 2.680 2.680 2.600 2.615 8,777 +0.08(+2.95%)
Sep 21, 2021 2.560 2.630 2.530 2.540 11,614 +0.07(+2.83%)
Sep 20, 2021 2.550 2.550 2.350 2.470 40,010 -0.18(-6.79%)
Sep 17, 2021 2.610 2.710 2.600 2.650 264,398 +0.08(+3.11%)
Sep 16, 2021 2.620 2.730 2.530 2.570 12,333 -0.04(-1.53%)
Sep 15, 2021 2.360 2.625 2.360 2.610 11,940 +0.15(+6.10%)
Sep 14, 2021 2.510 2.820 2.390 2.460 21,272 -0.09(-3.53%)
Sep 13, 2021 2.580 2.659 2.550 2.550 2,982 -0.02(-0.78%)
Sep 10, 2021 2.800 2.800 2.570 2.570 22,411 -0.08(-3.02%)
Sep 09, 2021 2.500 3.050 2.500 2.650 603,911 +0.34(+14.72%)
Sep 08, 2021 2.460 2.513 2.310 2.310 15,036 -0.21(-8.33%)
Sep 07, 2021 2.800 2.800 2.500 2.520 30,033 -0.21(-7.69%)
Sep 03, 2021 2.710 2.750 2.640 2.730 42,414 -0.03(-1.09%)
Sep 02, 2021 2.870 2.890 2.720 2.760 32,217 +0.05(+1.85%)
Sep 01, 2021 2.680 2.870 2.660 2.710 225,901 -0.04(-1.45%)
Aug 31, 2021 2.750 2.870 2.660 2.750 235,104 +0.12(+4.56%)
Aug 30, 2021 2.750 2.750 2.600 2.630 106,971 -0.14(-5.05%)
Aug 27, 2021 2.800 2.850 2.695 2.770 147,027 +0.17(+6.54%)
Aug 26, 2021 2.410 2.640 2.410 2.600 33,177 +0.15(+6.12%)
Aug 25, 2021 2.230 2.460 2.230 2.450 67,925 +0.13(+5.60%)
Aug 24, 2021 2.270 2.320 2.160 2.320 9,574 +0.01(+0.43%)
Aug 23, 2021 2.180 2.440 2.170 2.310 49,953 -0.02(-0.90%)
Aug 20, 2021 1.870 2.490 1.870 2.331 678,219 +0.41(+21.41%)
Aug 19, 2021 1.840 2.063 1.840 1.920 132,892 -0.01(-0.52%)
Aug 18, 2021 2.000 2.000 1.890 1.930 30,311 -0.07(-3.50%)
Aug 17, 2021 2.250 2.250 1.970 2.000 50,821 -0.25(-10.91%)
Aug 16, 2021 2.100 2.250 1.910 2.245 73,115 +0.15(+6.90%)
Aug 13, 2021 2.180 2.200 1.910 2.100 27,281 +0.06(+3.19%)
Aug 12, 2021 2.000 2.040 1.672 2.035 25,159 +0.13(+6.54%)
Aug 11, 2021 1.900 2.040 1.590 1.910 85,179 +0.06(+3.24%)
Aug 10, 2021 2.080 2.080 1.800 1.850 168,244 -0.09(-4.81%)
Aug 09, 2021 1.750 2.120 1.600 1.944 378,820 +0.29(+17.79%)
Aug 06, 2021 1.700 1.720 1.600 1.650 115,499 -0.02(-1.20%)
Aug 05, 2021 1.770 1.770 1.600 1.670 64,593 -0.01(-0.87%)
Aug 04, 2021 1.560 1.770 1.560 1.685 12,330 -0.09(-4.82%)
Aug 03, 2021 1.910 1.910 1.740 1.770 34,507 -0.11(-5.85%)
Aug 02, 2021 1.900 1.940 1.860 1.880 19,941 -0.03(-1.57%)
Jul 30, 2021 2.200 2.200 1.900 1.910 10,683 -0.04(-2.05%)
Jul 29, 2021 2.050 2.095 1.950 1.950 27,013 -0.10(-4.88%)
Jul 28, 2021 2.050 2.210 2.000 2.050 20,407 -0.09(-4.20%)
Jul 27, 2021 2.350 2.350 2.080 2.140 11,563 -0.16(-6.96%)
Jul 26, 2021 2.400 2.400 2.110 2.300 34,011 +0.10(+4.55%)
Jul 23, 2021 2.250 2.390 2.090 2.200 38,073 -0.05(-2.22%)
Jul 22, 2021 2.400 2.400 2.200 2.250 43,202 -0.02(-0.88%)
Jul 21, 2021 1.970 2.810 1.970 2.270 178,066 +0.31(+15.82%)
Jul 20, 2021 2.400 2.400 1.910 1.960 127,889 -0.20(-9.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.