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

Hyzon Motors Inc (NQ: HYZN )

0.5901 -0.0155 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 1.970 2.170 1.930 2.040 2,371,478 +0.10(+5.15%)
Jul 28, 2023 1.850 2.030 1.850 1.940 2,082,464 +0.15(+8.38%)
Jul 27, 2023 1.950 1.970 1.770 1.790 1,443,445 -0.15(-7.73%)
Jul 26, 2023 1.850 1.950 1.750 1.940 1,821,265 +0.06(+3.19%)
Jul 25, 2023 1.670 1.925 1.620 1.880 3,208,730 +0.20(+11.90%)
Jul 24, 2023 1.650 1.700 1.536 1.680 1,171,737 +0.06(+3.70%)
Jul 21, 2023 1.600 1.700 1.580 1.620 1,890,349 +0.08(+5.19%)
Jul 20, 2023 1.740 1.740 1.528 1.540 2,469,871 -0.18(-10.47%)
Jul 19, 2023 1.820 1.870 1.630 1.720 2,244,296 -0.08(-4.44%)
Jul 18, 2023 1.900 1.950 1.710 1.800 4,137,138 -0.08(-4.26%)
Jul 17, 2023 1.490 1.930 1.480 1.880 6,177,083 +0.40(+27.03%)
Jul 14, 2023 1.390 1.500 1.310 1.480 3,302,267 +0.18(+13.85%)
Jul 13, 2023 1.150 1.450 1.130 1.300 6,589,671 +0.18(+16.07%)
Jul 12, 2023 0.9700 1.130 0.9600 1.120 2,066,943 +0.17(+17.89%)
Jul 11, 2023 0.9500 0.9650 0.9300 0.9500 971,742 +0.00(+0.00%)
Jul 10, 2023 1.020 1.020 0.9411 0.9500 1,320,503 -0.00(-0.45%)
Jul 07, 2023 0.9100 0.9702 0.9055 0.9543 721,485 +0.03(+3.26%)
Jul 06, 2023 0.9970 1.000 0.9200 0.9242 929,622 -0.05(-5.57%)
Jul 05, 2023 1.060 1.060 0.9201 0.9787 1,265,045 -0.02(-2.13%)
Jul 03, 2023 1.000 1.080 0.9800 1.000 1,432,628 +0.04(+4.33%)
Jun 30, 2023 0.9600 1.000 0.9301 0.9585 892,113 +0.02(+1.97%)
Jun 29, 2023 0.9100 0.9632 0.9000 0.9400 817,218 +0.05(+5.27%)
Jun 28, 2023 0.9500 0.9999 0.8537 0.8929 1,517,320 -0.06(-6.02%)
Jun 27, 2023 0.7611 0.9599 0.7611 0.9501 1,952,340 +0.18(+23.07%)
Jun 26, 2023 0.9200 0.9219 0.7300 0.7720 1,949,923 -0.12(-13.51%)
Jun 23, 2023 0.8890 0.9998 0.8520 0.8926 11,062,885 -0.01(-1.61%)
Jun 22, 2023 0.7693 0.9300 0.7323 0.9072 3,454,765 +0.14(+17.59%)
Jun 21, 2023 0.7100 0.7784 0.6900 0.7715 987,657 +0.05(+6.65%)
Jun 20, 2023 0.7122 0.7300 0.6543 0.7234 1,108,052 +0.02(+3.34%)
Jun 16, 2023 0.7617 0.7617 0.6900 0.7000 2,724,383 -0.04(-5.76%)
Jun 15, 2023 0.7500 0.8000 0.7101 0.7428 2,085,189 -0.00(-0.26%)
Jun 14, 2023 0.7020 0.7600 0.6890 0.7447 1,507,880 +0.06(+8.84%)
Jun 13, 2023 0.6300 0.6938 0.6090 0.6842 1,534,522 +0.07(+11.13%)
Jun 12, 2023 0.5819 0.6290 0.5800 0.6157 1,487,243 +0.04(+6.95%)
Jun 09, 2023 0.6121 0.6178 0.5600 0.5757 1,292,611 -0.02(-3.08%)
Jun 08, 2023 0.7700 0.7720 0.5799 0.5940 3,515,910 -0.14(-18.92%)
Jun 07, 2023 0.6500 0.7749 0.6401 0.7326 3,478,302 +0.12(+18.91%)
Jun 06, 2023 0.6115 0.6597 0.6000 0.6161 1,608,400 +0.01(+1.85%)
Jun 05, 2023 0.5943 0.6150 0.5800 0.6049 766,946 +0.02(+2.58%)
Jun 02, 2023 0.5600 0.5968 0.5500 0.5897 709,982 +0.03(+5.30%)
Jun 01, 2023 0.5600 0.6300 0.5600 0.5600 1,244,344 +0.01(+1.82%)
May 31, 2023 0.6100 0.6269 0.5500 0.5500 1,866,099 -0.06(-9.38%)
May 30, 2023 0.6400 0.6500 0.5985 0.6069 663,199 -0.01(-1.38%)
May 26, 2023 0.6000 0.6287 0.5912 0.6154 629,084 +0.01(+1.00%)
May 25, 2023 0.5800 0.6243 0.5525 0.6093 866,499 +0.03(+5.84%)
May 24, 2023 0.6300 0.6299 0.5441 0.5757 1,090,129 -0.05(-7.78%)
May 23, 2023 0.5300 0.6300 0.5230 0.6243 1,477,130 +0.10(+18.31%)
May 22, 2023 0.4900 0.5399 0.4928 0.5277 1,170,434 +0.05(+9.41%)
May 19, 2023 0.4951 0.4999 0.4500 0.4823 3,119,260 -0.01(-1.61%)
May 18, 2023 0.5584 0.5584 0.4900 0.4902 2,088,644 -0.06(-10.87%)
May 17, 2023 0.5300 0.5703 0.5196 0.5500 2,812,466 +0.02(+2.90%)
May 16, 2023 0.6100 0.6200 0.5326 0.5345 1,458,270 -0.09(-13.75%)
May 15, 2023 0.6500 0.6699 0.6000 0.6197 1,403,899 -0.01(-1.93%)
May 12, 2023 0.6744 0.7099 0.6200 0.6319 1,131,676 -0.04(-6.37%)
May 11, 2023 0.7100 0.7100 0.6682 0.6749 474,608 -0.02(-3.07%)
May 10, 2023 0.7600 0.7698 0.6910 0.6963 519,250 -0.06(-7.76%)
May 09, 2023 0.8291 0.8300 0.7515 0.7549 494,434 -0.08(-9.26%)
May 08, 2023 0.8300 0.8600 0.8001 0.8319 418,902 +0.01(+1.27%)
May 05, 2023 0.8000 0.8899 0.8000 0.8215 532,541 +0.02(+2.16%)
May 04, 2023 0.8123 0.8200 0.8000 0.8041 590,349 +0.00(+0.51%)
May 03, 2023 0.8100 0.8200 0.7900 0.8000 607,985 +0.00(+0.00%)
May 02, 2023 0.8000 0.8200 0.8000 0.8000 769,115 -0.00(-0.12%)
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.