Skip to main content

Hyzon Motors Inc (NQ: HYZN )

0.7291 +0.0090 (+1.25%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.320 1.320 1.250 1.270 404,976 -0.01(-0.78%)
Aug 30, 2023 1.240 1.280 1.220 1.280 310,013 +0.04(+3.23%)
Aug 29, 2023 1.240 1.250 1.200 1.240 396,795 +0.00(+0.00%)
Aug 28, 2023 1.300 1.300 1.190 1.240 446,335 -0.01(-0.80%)
Aug 25, 2023 1.180 1.270 1.160 1.250 876,302 +0.11(+9.65%)
Aug 24, 2023 1.240 1.240 1.140 1.140 492,948 -0.10(-8.06%)
Aug 23, 2023 1.210 1.240 1.190 1.240 521,757 +0.04(+3.33%)
Aug 22, 2023 1.080 1.210 1.078 1.200 821,644 +0.11(+10.09%)
Aug 21, 2023 1.140 1.190 1.040 1.090 991,537 -0.07(-6.03%)
Aug 18, 2023 1.140 1.190 1.100 1.160 603,605 +0.00(+0.00%)
Aug 17, 2023 1.200 1.215 1.150 1.160 927,384 -0.04(-3.33%)
Aug 16, 2023 1.190 1.270 1.190 1.200 562,796 -0.01(-0.83%)
Aug 15, 2023 1.200 1.240 1.180 1.210 636,372 +0.00(+0.00%)
Aug 14, 2023 1.210 1.240 1.190 1.210 532,616 -0.02(-1.63%)
Aug 11, 2023 1.150 1.240 1.131 1.230 714,622 +0.04(+3.36%)
Aug 10, 2023 1.250 1.320 1.190 1.190 833,755 -0.06(-4.80%)
Aug 09, 2023 1.230 1.280 1.110 1.250 1,914,034 +0.06(+5.04%)
Aug 08, 2023 1.360 1.390 1.140 1.190 3,465,494 -0.26(-17.93%)
Aug 07, 2023 1.700 1.750 1.290 1.450 3,584,520 -0.24(-14.20%)
Aug 04, 2023 1.880 1.890 1.650 1.690 1,412,956 -0.20(-10.58%)
Aug 03, 2023 1.930 1.958 1.780 1.890 1,137,266 +0.03(+1.61%)
Aug 02, 2023 1.910 1.920 1.770 1.860 1,348,009 -0.09(-4.62%)
Aug 01, 2023 2.070 2.080 1.930 1.950 1,371,340 -0.09(-4.41%)
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%)
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.