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 )

1.620 +0.040 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2022 2.950 3.015 2.830 3.020 1,304,847 +0.09(+3.07%)
Nov 29, 2022 3.000 3.070 2.930 2.930 928,394 -0.03(-1.01%)
Nov 28, 2022 3.140 3.180 2.960 2.960 1,051,570 -0.23(-7.21%)
Nov 25, 2022 3.010 3.229 3.005 3.190 725,651 +0.20(+6.69%)
Nov 23, 2022 3.000 3.130 2.970 2.990 657,173 -0.03(-0.99%)
Nov 22, 2022 3.010 3.070 2.913 3.020 761,000 +0.06(+2.03%)
Nov 21, 2022 2.990 3.030 2.930 2.960 993,797 -0.02(-0.67%)
Nov 18, 2022 3.260 3.260 2.980 2.980 1,116,948 -0.14(-4.49%)
Nov 17, 2022 3.010 3.120 2.955 3.120 875,491 +0.06(+1.96%)
Nov 16, 2022 3.180 3.360 3.050 3.060 1,368,616 -0.04(-1.29%)
Nov 15, 2022 3.120 3.465 3.065 3.100 1,610,637 +0.08(+2.65%)
Nov 14, 2022 3.070 3.110 2.940 3.020 1,209,251 -0.06(-1.95%)
Nov 11, 2022 2.640 3.120 2.640 3.080 1,588,670 +0.36(+13.24%)
Nov 10, 2022 2.580 2.730 2.540 2.720 1,672,263 +0.30(+12.40%)
Nov 09, 2022 2.540 2.720 2.400 2.420 1,185,896 -0.23(-8.68%)
Nov 08, 2022 2.750 2.750 2.591 2.650 1,038,613 -0.11(-3.99%)
Nov 07, 2022 2.870 2.879 2.723 2.760 695,370 -0.07(-2.47%)
Nov 04, 2022 2.760 2.850 2.700 2.830 932,052 +0.13(+4.81%)
Nov 03, 2022 2.660 2.790 2.660 2.700 503,316 -0.03(-1.10%)
Nov 02, 2022 2.780 2.880 2.730 2.730 860,978 -0.07(-2.50%)
Nov 01, 2022 2.920 2.945 2.770 2.800 672,505 -0.05(-1.75%)
Oct 31, 2022 2.790 2.899 2.780 2.850 924,817 +0.04(+1.42%)
Oct 28, 2022 2.620 2.880 2.590 2.810 1,848,688 +0.21(+8.08%)
Oct 27, 2022 2.650 2.710 2.590 2.600 662,583 -0.03(-1.14%)
Oct 26, 2022 2.630 2.750 2.610 2.630 720,354 +0.01(+0.38%)
Oct 25, 2022 2.470 2.680 2.470 2.620 1,122,921 +0.17(+6.94%)
Oct 24, 2022 2.520 2.520 2.365 2.450 787,725 -0.05(-2.00%)
Oct 21, 2022 2.530 2.530 2.430 2.500 841,243 -0.02(-0.79%)
Oct 20, 2022 2.520 2.600 2.490 2.520 442,686 +0.01(+0.40%)
Oct 19, 2022 2.520 2.525 2.430 2.510 595,568 -0.03(-1.18%)
Oct 18, 2022 2.620 2.690 2.510 2.540 775,955 -0.01(-0.39%)
Oct 17, 2022 2.450 2.570 2.450 2.550 875,292 +0.16(+6.69%)
Oct 14, 2022 2.620 2.659 2.370 2.390 1,418,248 -0.21(-8.08%)
Oct 13, 2022 2.450 2.600 2.400 2.600 1,024,452 +0.06(+2.36%)
Oct 12, 2022 2.550 2.600 2.440 2.540 1,265,192 +0.00(+0.00%)
Oct 11, 2022 2.430 2.570 2.370 2.540 1,626,749 +0.12(+4.96%)
Oct 10, 2022 2.580 2.580 2.330 2.420 1,152,562 -0.11(-4.35%)
Oct 07, 2022 2.750 2.780 2.490 2.530 1,877,779 -0.24(-8.66%)
Oct 06, 2022 2.870 2.915 2.770 2.770 858,797 -0.09(-3.15%)
Oct 05, 2022 2.930 2.990 2.840 2.860 842,274 -0.13(-4.35%)
Oct 04, 2022 3.000 3.055 2.960 2.990 1,117,956 +0.07(+2.40%)
Oct 03, 2022 2.920 2.930 2.830 2.920 863,744 +0.05(+1.74%)
Sep 30, 2022 2.840 2.980 2.810 2.870 1,073,430 +0.03(+1.06%)
Sep 29, 2022 2.910 2.924 2.800 2.840 1,061,877 -0.12(-4.05%)
Sep 28, 2022 2.910 3.000 2.880 2.960 1,141,121 +0.02(+0.68%)
Sep 27, 2022 3.010 3.029 2.880 2.940 897,006 +0.01(+0.34%)
Sep 26, 2022 2.940 3.110 2.930 2.930 1,179,262 -0.03(-1.01%)
Sep 23, 2022 3.090 3.121 2.900 2.960 1,864,542 -0.19(-6.03%)
Sep 22, 2022 3.060 3.225 3.050 3.150 1,779,171 +0.08(+2.61%)
Sep 21, 2022 3.170 3.300 3.065 3.070 3,167,502 -0.06(-1.92%)
Sep 20, 2022 3.090 3.210 3.080 3.130 1,330,286 +0.01(+0.32%)
Sep 19, 2022 3.030 3.150 3.030 3.120 1,398,331 +0.05(+1.63%)
Sep 16, 2022 3.070 3.180 3.041 3.070 1,839,373 -0.07(-2.23%)
Sep 15, 2022 3.030 3.165 3.000 3.140 1,637,559 +0.09(+2.95%)
Sep 14, 2022 3.060 3.100 2.969 3.050 1,556,507 +0.02(+0.66%)
Sep 13, 2022 3.120 3.190 3.020 3.030 2,038,367 -0.21(-6.48%)
Sep 12, 2022 3.210 3.290 3.175 3.240 1,028,275 +0.04(+1.25%)
Sep 09, 2022 3.170 3.210 3.150 3.200 1,390,019 +0.08(+2.56%)
Sep 08, 2022 3.180 3.190 3.090 3.120 1,739,915 -0.08(-2.50%)
Sep 07, 2022 3.210 3.275 3.170 3.200 1,976,072 -0.04(-1.23%)
Sep 06, 2022 3.360 3.360 3.200 3.240 1,720,347 -0.10(-2.99%)
Sep 02, 2022 3.420 3.485 3.330 3.340 1,523,578 -0.06(-1.76%)
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.