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

Hyliion Hldg Corp Cl A (NY: HYLN )

1.655 +0.035 (+2.16%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Apr 30, 2021 10.65 11.13 10.40 10.43 2,587,600 -0.42(-3.87%)
Apr 29, 2021 10.63 10.99 10.49 10.85 3,686,241 +0.29(+2.75%)
Apr 28, 2021 10.30 10.79 10.17 10.56 3,608,595 -0.29(-2.67%)
Apr 27, 2021 9.860 10.99 9.800 10.85 11,506,208 +1.05(+10.71%)
Apr 26, 2021 9.440 9.950 9.240 9.800 4,112,914 +0.45(+4.81%)
Apr 23, 2021 9.420 9.737 9.180 9.350 4,649,300 +0.09(+0.97%)
Apr 22, 2021 9.000 9.850 8.720 9.260 10,076,087 +0.53(+6.07%)
Apr 21, 2021 8.170 8.860 7.950 8.730 6,904,791 +0.46(+5.56%)
Apr 20, 2021 8.520 8.840 8.080 8.270 7,722,445 -0.25(-2.93%)
Apr 19, 2021 8.900 8.930 8.370 8.520 4,928,710 -0.34(-3.84%)
Apr 16, 2021 9.000 9.230 8.703 8.860 5,245,800 -0.09(-1.01%)
Apr 15, 2021 9.650 9.670 8.790 8.950 8,856,982 -0.63(-6.58%)
Apr 14, 2021 9.900 9.960 9.470 9.580 6,067,382 -0.35(-3.52%)
Apr 13, 2021 9.850 10.06 9.520 9.930 6,099,084 +0.10(+1.02%)
Apr 12, 2021 10.60 10.63 9.810 9.830 6,955,387 -0.89(-8.30%)
Apr 09, 2021 11.00 11.00 10.57 10.72 4,434,800 -0.41(-3.68%)
Apr 08, 2021 10.76 11.35 10.66 11.13 5,691,240 +0.27(+2.49%)
Apr 07, 2021 11.82 12.67 10.80 10.86 19,076,884 +0.00(+0.00%)
Apr 06, 2021 10.54 11.30 10.19 10.86 8,479,086 +0.11(+1.02%)
Apr 05, 2021 11.50 11.51 10.71 10.75 4,979,128 -0.24(-2.18%)
Apr 01, 2021 11.29 11.44 10.78 10.99 3,849,300 +0.32(+3.00%)
Mar 31, 2021 10.95 11.17 10.60 10.67 3,709,481 +0.09(+0.85%)
Mar 30, 2021 10.50 10.63 10.08 10.58 4,428,327 -0.03(-0.28%)
Mar 29, 2021 11.21 11.21 10.52 10.61 4,583,357 -0.56(-5.01%)
Mar 26, 2021 11.43 11.77 10.88 11.17 3,404,200 -0.27(-2.36%)
Mar 25, 2021 11.02 11.58 10.65 11.44 8,572,950 +0.17(+1.51%)
Mar 24, 2021 12.69 12.73 11.25 11.27 6,193,879 -1.23(-9.84%)
Mar 23, 2021 13.14 13.16 12.38 12.50 3,382,328 -0.76(-5.73%)
Mar 22, 2021 13.25 13.49 12.97 13.26 2,585,229 +0.13(+0.99%)
Mar 19, 2021 13.05 13.22 12.55 13.13 4,427,500 +0.10(+0.77%)
Mar 18, 2021 13.47 13.55 12.94 13.03 3,317,807 -0.54(-3.98%)
Mar 17, 2021 13.60 13.92 13.32 13.57 4,773,627 -0.42(-3.00%)
Mar 16, 2021 14.66 14.71 13.80 13.99 2,154,752 -0.71(-4.83%)
Mar 15, 2021 14.58 14.80 14.15 14.70 1,896,520 +0.28(+1.94%)
Mar 12, 2021 13.88 14.43 13.62 14.42 2,568,200 +0.09(+0.63%)
Mar 11, 2021 14.00 14.34 13.65 14.33 3,419,390 +0.70(+5.14%)
Mar 10, 2021 13.94 14.20 13.32 13.63 2,953,775 -0.06(-0.44%)
Mar 09, 2021 13.29 13.95 13.18 13.69 4,066,040 +1.00(+7.88%)
Mar 08, 2021 12.91 13.30 12.56 12.69 3,813,182 -0.05(-0.39%)
Mar 05, 2021 14.01 14.02 11.17 12.74 8,592,300 -0.92(-6.73%)
Mar 04, 2021 14.80 14.97 13.00 13.66 8,296,235 -1.36(-9.05%)
Mar 03, 2021 16.30 16.40 15.00 15.02 3,520,998 -1.10(-6.82%)
Mar 02, 2021 16.81 16.93 16.04 16.12 3,345,147 -0.62(-3.70%)
Mar 01, 2021 15.70 17.15 15.15 16.74 8,490,312 +1.62(+10.71%)
Feb 26, 2021 15.10 15.65 14.35 15.12 5,450,600 -0.21(-1.37%)
Feb 25, 2021 16.22 16.58 15.15 15.33 6,749,456 -1.25(-7.54%)
Feb 24, 2021 17.01 17.15 16.00 16.58 8,252,659 -0.23(-1.37%)
Feb 23, 2021 17.55 17.92 15.56 16.81 9,302,564 -1.66(-8.99%)
Feb 22, 2021 18.20 19.48 17.91 18.47 16,694,915 +0.47(+2.61%)
Feb 19, 2021 19.06 19.38 17.90 18.00 5,867,900 -0.67(-3.59%)
Feb 18, 2021 17.96 20.04 17.53 18.67 8,878,268 +0.09(+0.48%)
Feb 17, 2021 19.50 19.50 17.87 18.58 7,879,359 -1.09(-5.54%)
Feb 16, 2021 19.60 22.09 19.48 19.67 16,791,360 +0.76(+4.02%)
Feb 12, 2021 19.06 20.21 18.22 18.91 24,639,900 -1.87(-9.00%)
Feb 11, 2021 15.98 22.25 15.31 20.78 68,668,936 +5.00(+31.69%)
Feb 10, 2021 16.18 16.55 15.44 15.78 4,685,962 -0.57(-3.49%)
Feb 09, 2021 16.20 16.40 15.55 16.35 4,772,809 +0.18(+1.11%)
Feb 08, 2021 15.99 16.54 15.85 16.17 4,483,356 +0.50(+3.19%)
Feb 05, 2021 15.91 15.99 15.50 15.67 4,229,400 -0.23(-1.45%)
Feb 04, 2021 15.96 16.35 15.82 15.90 5,056,991 -0.23(-1.43%)
Feb 03, 2021 16.24 16.49 15.70 16.13 11,871,076 -1.03(-6.00%)
Feb 02, 2021 17.23 17.47 16.81 17.16 3,415,619 +0.25(+1.48%)
Feb 01, 2021 17.13 17.18 16.15 16.91 4,052,528 +0.30(+1.81%)
Jan 29, 2021 17.39 17.65 16.39 16.61 4,381,200 -0.48(-2.81%)
Jan 28, 2021 18.09 18.22 16.67 17.09 5,359,717 -0.97(-5.37%)
Jan 27, 2021 18.45 19.79 17.81 18.06 7,828,253 -1.37(-7.05%)
Jan 26, 2021 17.40 19.79 17.10 19.43 15,032,670 +2.20(+12.77%)
Jan 25, 2021 17.25 18.33 16.51 17.23 6,755,400 -0.16(-0.92%)
Jan 22, 2021 17.34 17.64 16.91 17.39 4,290,500 -0.14(-0.80%)
Jan 21, 2021 16.73 18.15 16.40 17.53 8,033,189 +0.90(+5.41%)
Jan 20, 2021 16.82 17.10 16.20 16.63 4,202,649 -0.11(-0.66%)
Jan 19, 2021 16.74 16.98 16.09 16.74 5,383,502 +0.31(+1.89%)
Jan 15, 2021 18.00 18.02 16.42 16.43 7,494,400 -1.51(-8.42%)
Jan 14, 2021 17.36 18.10 17.04 17.94 4,715,808 +0.67(+3.88%)
Jan 13, 2021 17.36 18.13 17.07 17.27 4,119,167 +0.02(+0.12%)
Jan 12, 2021 17.16 17.30 16.64 17.25 3,871,923 +0.09(+0.52%)
Jan 11, 2021 17.00 17.63 16.60 17.16 3,342,287 -0.11(-0.64%)
Jan 08, 2021 18.26 18.44 17.00 17.27 6,052,200 -0.51(-2.87%)
Jan 07, 2021 16.38 18.26 16.37 17.78 6,962,235 +1.57(+9.69%)
Jan 06, 2021 16.07 16.65 15.85 16.21 4,539,850 +0.47(+2.99%)
Jan 05, 2021 15.34 15.97 15.21 15.74 3,117,630 +0.41(+2.67%)
Jan 04, 2021 16.45 16.47 15.33 15.33 6,497,445 -1.15(-6.98%)
Dec 31, 2020 16.48 16.48 16.48 5,246,120 -0.24(-1.44%)
Dec 30, 2020 16.28 17.13 16.09 16.72 5,246,120 +0.66(+4.11%)
Dec 29, 2020 16.40 16.44 15.87 16.06 4,954,966 -0.34(-2.07%)
Dec 28, 2020 17.30 17.30 16.26 16.40 7,448,051 -0.70(-4.09%)
Dec 24, 2020 18.18 18.18 17.01 17.10 4,981,100 -1.20(-6.56%)
Dec 23, 2020 17.86 19.04 17.23 18.30 12,158,973 +1.08(+6.27%)
Dec 22, 2020 17.41 17.95 16.72 17.22 6,970,519 +0.03(+0.17%)
Dec 21, 2020 17.15 17.51 16.81 17.19 6,341,815 -0.32(-1.83%)
Dec 18, 2020 18.03 18.47 17.49 17.51 13,677,800 -1.08(-5.81%)
Dec 17, 2020 17.02 18.76 16.97 18.59 11,655,309 +1.80(+10.72%)
Dec 16, 2020 16.51 17.19 16.02 16.79 8,299,106 +1.04(+6.60%)
Dec 15, 2020 16.62 16.66 15.35 15.75 7,811,173 -0.65(-3.96%)
Dec 14, 2020 17.45 17.81 16.36 16.40 5,977,256 -0.92(-5.31%)
Dec 11, 2020 17.25 17.55 16.88 17.32 6,404,700 +0.00(+0.00%)
Dec 10, 2020 17.50 18.05 17.05 17.32 5,359,005 -0.62(-3.46%)
Dec 09, 2020 19.00 19.02 17.91 17.94 7,141,511 -1.07(-5.63%)
Dec 08, 2020 20.00 20.27 18.85 19.01 6,943,560 -0.57(-2.91%)
Dec 07, 2020 18.38 19.54 18.27 19.58 11,604,682 +1.55(+8.60%)
Dec 04, 2020 18.30 18.58 17.95 18.03 6,704,100 -0.01(-0.06%)
Dec 03, 2020 18.65 18.96 18.00 18.04 6,514,111 -0.38(-2.06%)
Dec 02, 2020 18.52 18.78 17.92 18.42 8,953,133 -0.71(-3.71%)
Dec 01, 2020 20.41 20.41 19.00 19.13 5,839,038 -0.95(-4.73%)
Nov 30, 2020 21.65 21.67 20.00 20.08 14,743,080 -4.41(-18.01%)
Nov 27, 2020 24.40 24.98 23.86 24.49 3,178,300 +0.30(+1.24%)
Nov 25, 2020 24.42 25.15 23.60 24.19 4,041,900 -0.66(-2.66%)
Nov 24, 2020 27.05 27.06 24.31 24.85 6,584,191 -2.15(-7.96%)
Nov 23, 2020 26.70 27.30 25.69 27.00 6,470,406 +1.90(+7.57%)
Nov 20, 2020 24.05 25.65 24.02 25.10 4,652,700 +0.80(+3.29%)
Nov 19, 2020 24.72 25.55 24.11 24.30 4,169,819 -0.37(-1.50%)
Nov 18, 2020 25.87 26.89 24.49 24.67 7,323,888 -0.66(-2.61%)
Nov 17, 2020 23.50 26.08 22.89 25.33 7,923,836 +1.98(+8.48%)
Nov 16, 2020 22.55 23.60 21.24 23.35 3,909,375 +1.02(+4.57%)
Nov 13, 2020 23.24 23.60 22.33 22.33 3,686,500 -1.17(-4.98%)
Nov 12, 2020 21.77 24.06 21.15 23.50 4,413,785 +0.01(+0.04%)
Nov 11, 2020 23.80 24.85 22.90 23.49 3,253,178 -0.24(-1.01%)
Nov 10, 2020 23.29 23.91 22.10 23.73 3,741,508 +0.65(+2.82%)
Nov 09, 2020 23.24 24.50 21.70 23.08 4,546,567 +0.50(+2.21%)
Nov 06, 2020 23.26 23.38 22.20 22.58 3,609,200 -0.98(-4.16%)
Nov 05, 2020 21.70 24.22 21.60 23.56 5,267,145 +2.48(+11.76%)
Nov 04, 2020 21.05 22.44 20.50 21.08 5,303,100 +0.52(+2.53%)
Nov 03, 2020 18.88 21.07 18.81 20.56 5,829,801 +1.89(+10.12%)
Nov 02, 2020 18.93 19.19 18.21 18.67 3,136,522 -0.25(-1.32%)
Oct 30, 2020 19.89 20.24 18.09 18.92 4,613,300 -1.13(-5.64%)
Oct 29, 2020 20.02 20.68 19.22 20.05 3,793,761 +0.05(+0.25%)
Oct 28, 2020 20.48 20.74 19.89 20.00 3,908,740 -1.27(-5.97%)
Oct 27, 2020 20.90 21.79 20.52 21.27 3,463,399 +0.52(+2.51%)
Oct 26, 2020 22.14 22.44 20.40 20.75 4,446,370 -1.36(-6.15%)
Oct 23, 2020 24.30 24.40 22.10 22.11 3,812,000 -2.20(-9.05%)
Oct 22, 2020 22.43 25.34 22.04 24.31 6,760,737 +1.76(+7.80%)
Oct 21, 2020 23.22 24.24 22.32 22.55 3,985,989 -0.60(-2.59%)
Oct 20, 2020 25.00 25.07 23.01 23.15 5,551,357 -2.40(-9.39%)
Oct 19, 2020 26.75 26.93 25.02 25.55 4,238,796 -1.45(-5.37%)
Oct 16, 2020 28.27 28.36 26.29 27.00 4,059,600 -1.27(-4.49%)
Oct 15, 2020 27.90 30.34 27.72 28.27 5,595,851 -0.87(-2.99%)
Oct 14, 2020 28.25 29.45 27.42 29.14 7,140,858 +2.65(+10.00%)
Oct 13, 2020 28.55 28.55 26.26 26.49 7,764,355 -2.23(-7.76%)
Oct 12, 2020 29.46 30.39 28.07 28.72 5,645,578 -1.01(-3.40%)
Oct 09, 2020 31.83 31.83 29.50 29.73 5,759,700 -1.22(-3.94%)
Oct 08, 2020 30.67 34.13 30.60 30.95 11,628,925 +1.55(+5.27%)
Oct 07, 2020 32.25 32.35 28.35 29.40 12,897,495 -3.88(-11.66%)
Oct 06, 2020 36.70 37.49 32.50 33.28 11,744,261 -5.88(-15.02%)
Oct 05, 2020 43.10 43.10 36.11 39.16 8,295,480 -0.34(-0.86%)
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.