Skip to main content

Hyzon Motors Inc (NQ: HYZN )

0.7368 +0.0167 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.8383 0.9000 0.8023 0.8316 585,976 +0.00(+0.10%)
Apr 27, 2023 0.7600 0.8308 0.7600 0.8308 549,415 +0.07(+8.56%)
Apr 26, 2023 0.7900 0.7949 0.7600 0.7653 546,566 -0.02(-3.15%)
Apr 25, 2023 0.7900 0.8499 0.7900 0.7902 443,007 -0.01(-1.23%)
Apr 24, 2023 0.8700 0.8890 0.8000 0.8000 364,777 -0.07(-7.78%)
Apr 21, 2023 0.8600 0.8880 0.8400 0.8675 498,116 +0.01(+0.64%)
Apr 20, 2023 0.8428 0.8954 0.8278 0.8620 474,534 +0.02(+2.56%)
Apr 19, 2023 0.8654 0.9200 0.8303 0.8405 847,693 -0.02(-2.26%)
Apr 18, 2023 0.8700 0.9000 0.8500 0.8599 518,745 -0.01(-0.67%)
Apr 17, 2023 0.8434 0.8931 0.8200 0.8657 875,583 +0.02(+2.64%)
Apr 14, 2023 0.7500 0.8796 0.7409 0.8434 1,872,800 +0.09(+11.98%)
Apr 13, 2023 0.7200 0.7775 0.7000 0.7532 902,408 +0.05(+7.58%)
Apr 12, 2023 0.7400 0.7523 0.7000 0.7001 1,466,235 -0.03(-4.11%)
Apr 11, 2023 0.7500 0.7700 0.7300 0.7301 897,175 -0.02(-2.76%)
Apr 10, 2023 0.8500 0.8800 0.7507 0.7508 1,386,608 -0.10(-12.02%)
Apr 06, 2023 0.8200 0.8800 0.8198 0.8534 1,141,221 +0.02(+1.95%)
Apr 05, 2023 0.8400 0.8700 0.8200 0.8371 966,787 +0.01(+0.86%)
Apr 04, 2023 0.8300 0.8438 0.7900 0.8300 1,023,859 +0.03(+3.22%)
Apr 03, 2023 0.8100 0.8500 0.7878 0.8041 623,214 -0.01(-1.35%)
Mar 31, 2023 0.8300 0.8400 0.7900 0.8151 902,740 +0.01(+1.38%)
Mar 30, 2023 0.8800 0.8794 0.7700 0.8040 9,177,762 -0.04(-5.22%)
Mar 29, 2023 0.7900 0.8690 0.7301 0.8483 1,938,550 +0.05(+6.91%)
Mar 28, 2023 0.7653 0.8590 0.7600 0.7935 2,917,174 +0.03(+3.68%)
Mar 27, 2023 0.7300 0.7995 0.7280 0.7653 4,630,867 +0.04(+4.82%)
Mar 24, 2023 0.9200 0.9400 0.6501 0.7301 8,343,611 -0.27(-26.99%)
Mar 23, 2023 1.010 1.070 0.9903 1.000 383,252 -0.01(-0.99%)
Mar 22, 2023 1.050 1.060 1.000 1.010 356,364 -0.04(-3.81%)
Mar 21, 2023 0.9600 1.070 0.9600 1.050 639,913 +0.09(+9.83%)
Mar 20, 2023 1.000 1.030 0.9400 0.9560 1,043,729 -0.05(-5.35%)
Mar 17, 2023 1.080 1.085 1.000 1.010 809,070 -0.07(-6.48%)
Mar 16, 2023 1.030 1.115 1.010 1.080 802,236 +0.03(+2.86%)
Mar 15, 2023 1.140 1.140 1.040 1.050 1,016,059 -0.01(-0.94%)
Mar 14, 2023 1.050 1.140 1.050 1.060 1,175,604 +0.06(+6.00%)
Mar 13, 2023 1.010 1.060 1.000 1.000 840,047 -0.02(-1.96%)
Mar 10, 2023 1.080 1.080 1.000 1.020 1,393,657 -0.05(-5.12%)
Mar 09, 2023 1.100 1.160 1.070 1.075 729,505 -0.02(-1.38%)
Mar 08, 2023 1.180 1.180 1.040 1.090 2,171,314 -0.08(-7.23%)
Mar 07, 2023 1.200 1.200 1.170 1.175 285,068 -0.00(-0.42%)
Mar 06, 2023 1.290 1.295 1.170 1.180 695,484 -0.12(-9.23%)
Mar 03, 2023 1.240 1.310 1.195 1.300 565,502 +0.09(+7.44%)
Mar 02, 2023 1.250 1.260 1.170 1.210 1,432,762 -0.06(-4.72%)
Mar 01, 2023 1.330 1.330 1.250 1.270 763,962 -0.03(-2.31%)
Feb 28, 2023 1.280 1.320 1.261 1.300 1,638,959 +0.01(+0.78%)
Feb 27, 2023 1.350 1.370 1.270 1.290 1,130,601 -0.05(-3.73%)
Feb 24, 2023 1.350 1.380 1.320 1.340 745,856 -0.05(-3.60%)
Feb 23, 2023 1.310 1.418 1.300 1.390 2,556,992 +0.10(+7.75%)
Feb 22, 2023 1.250 1.350 1.250 1.290 831,942 +0.00(+0.00%)
Feb 21, 2023 1.370 1.375 1.290 1.290 1,435,659 -0.12(-8.51%)
Feb 17, 2023 1.450 1.450 1.370 1.410 757,164 -0.01(-0.70%)
Feb 16, 2023 1.350 1.520 1.350 1.420 1,438,770 +0.05(+3.65%)
Feb 15, 2023 1.500 1.500 1.360 1.370 2,786,383 -0.13(-8.67%)
Feb 14, 2023 1.450 1.590 1.450 1.500 2,061,456 -0.01(-0.66%)
Feb 13, 2023 1.410 1.520 1.403 1.510 2,399,821 -0.04(-2.58%)
Feb 10, 2023 1.680 1.680 1.250 1.550 6,488,950 -0.25(-13.89%)
Feb 09, 2023 2.110 2.135 1.760 1.800 1,538,820 -0.25(-12.20%)
Feb 08, 2023 2.140 2.140 2.030 2.050 423,175 -0.10(-4.65%)
Feb 07, 2023 2.180 2.180 2.065 2.150 636,598 -0.01(-0.46%)
Feb 06, 2023 2.170 2.270 2.130 2.160 581,400 -0.07(-3.14%)
Feb 03, 2023 2.180 2.350 2.170 2.230 1,001,281 +0.01(+0.45%)
Feb 02, 2023 2.150 2.290 2.140 2.220 1,198,189 +0.09(+4.23%)
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.