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

Hyzon Motors Inc WT (NQ: HYZNW )

0.0335 -0.0065 (-16.25%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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%)
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.