Canada markets closed

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3800+0.1100 (+4.85%)
At close: 04:00PM EDT
2.3900 +0.01 (+0.42%)
After hours: 07:59PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.35002.43002.31002.38002.3800716,400
Jul 25, 20242.22002.34502.16002.27002.2700794,400
Jul 24, 20242.32002.35002.18502.19002.1900879,000
Jul 23, 20242.21002.43002.20002.36002.36001,172,300
Jul 22, 20242.21002.31002.14002.25002.25001,176,200
Jul 19, 20242.10002.25502.01002.22002.22001,372,900
Jul 18, 20242.50002.60502.18002.22002.22001,832,500
Jul 17, 20242.35002.54002.33002.49002.49001,345,300
Jul 16, 20242.41002.47902.27002.41002.41001,690,500
Jul 15, 20242.06002.38002.03002.37002.37002,500,500
Jul 12, 20241.95002.10001.95002.02002.02001,751,500
Jul 11, 20241.75001.94001.75001.94001.94001,315,000
Jul 10, 20241.71001.75001.67001.75001.7500335,000
Jul 09, 20241.66001.75001.65001.69001.6900451,200
Jul 08, 20241.63001.72001.62501.68001.6800559,800
Jul 05, 20241.61001.63501.57001.60001.6000223,000
Jul 03, 20241.57001.69001.57001.65001.6500314,700
Jul 02, 20241.52001.60001.48001.58001.5800588,300
Jul 01, 20241.60001.63001.51001.52001.5200564,000
Jun 28, 20241.68001.69001.56001.62001.6200960,700
Jun 27, 20241.62001.68001.58001.68001.6800526,200
Jun 26, 20241.62001.69001.61001.62001.6200625,300
Jun 25, 20241.56001.61501.54001.61001.6100494,200
Jun 24, 20241.51001.60001.49501.60001.6000474,500
Jun 21, 20241.51001.54001.48001.54001.5400807,200
Jun 20, 20241.50001.53001.47001.51001.5100444,700
Jun 18, 20241.49001.56001.47001.54001.5400591,200
Jun 17, 20241.46001.49001.43001.49001.4900778,600
Jun 14, 20241.45001.45501.43001.45001.4500410,700
Jun 13, 20241.48001.49001.42501.48001.4800563,400
Jun 12, 20241.43001.54001.42001.50001.5000696,100
Jun 11, 20241.34001.43001.33001.43001.4300487,400
Jun 10, 20241.36001.42001.36001.36001.3600584,200
Jun 07, 20241.40001.44001.35001.38001.3800445,600
Jun 06, 20241.51001.51001.41001.44001.4400443,900
Jun 05, 20241.47001.49001.43001.49001.4900415,100
Jun 04, 20241.48001.50001.44001.46001.4600407,700
Jun 03, 20241.51001.53001.46001.50001.5000644,500
May 31, 20241.48001.52901.46001.48001.4800309,100
May 30, 20241.46001.53001.45001.48001.4800505,900
May 29, 20241.47001.53001.42001.44001.4400610,700
May 28, 20241.49001.54001.46001.46001.4600717,700
May 24, 20241.53001.53501.47101.51001.5100365,800
May 23, 20241.54001.54501.43001.47001.4700528,400
May 22, 20241.47001.56001.46001.53001.5300537,100
May 21, 20241.49001.51001.45001.48001.4800287,200
May 20, 20241.58001.58001.48001.50001.5000632,600
May 17, 20241.63001.66001.58001.59001.5900485,500
May 16, 20241.56001.65001.54001.62001.6200630,700
May 15, 20241.61001.65901.56001.58001.5800520,200
May 14, 20241.46001.61001.46001.59001.5900657,600
May 13, 20241.45001.54001.45001.47001.4700332,400
May 10, 20241.49001.49001.41001.45001.4500398,700
May 09, 20241.42001.51501.41001.49001.4900476,800
May 08, 20241.45001.48001.39001.43001.4300337,700
May 07, 20241.57001.57501.47001.48001.4800431,800
May 06, 20241.63001.71001.56001.58001.5800540,700
May 03, 20241.70001.79001.60001.61001.6100871,600
May 02, 20241.59001.71001.51001.67001.67001,141,500
May 01, 20241.32001.60001.32001.56001.56001,561,000
Apr 30, 20241.33001.37001.29001.29001.2900966,800
Apr 29, 20241.28001.33001.27001.33001.3300908,500
Apr 26, 20241.22001.27001.21001.26001.2600744,200
Apr 25, 20241.22001.31001.21001.22001.2200842,700
Apr 24, 20241.27001.33001.22001.23001.2300694,500
Apr 23, 20241.31001.37001.25501.27001.27001,345,000
Apr 22, 20241.29001.33001.26001.31001.3100709,500
Apr 19, 20241.30001.33501.26001.29001.2900677,500
Apr 18, 20241.35001.46001.31001.32001.3200738,900
Apr 17, 20241.35001.41001.34101.36001.3600589,800
Apr 16, 20241.32001.39001.28501.33001.3300615,200
Apr 15, 20241.44001.44001.31001.32001.3200888,900
Apr 12, 20241.49001.56501.39001.42001.4200937,500
Apr 11, 20241.50001.54001.48001.50001.5000597,100
Apr 10, 20241.45001.51701.37001.50001.50001,079,900
Apr 09, 20241.51001.55001.46001.46001.4600814,900
Apr 08, 20241.58001.59001.49001.50001.50001,052,600
Apr 05, 20241.57001.65601.55001.58001.5800612,200
Apr 04, 20241.72001.72001.54001.57001.57001,192,500
Apr 03, 20241.72001.74001.69001.70001.7000592,700
Apr 02, 20241.79001.82001.71001.76001.7600706,800
Apr 01, 20241.76001.90001.73001.90001.90001,195,500
Mar 28, 20241.70001.77001.66001.76001.7600854,900
Mar 27, 20241.49001.69001.49001.68001.68001,418,100
Mar 26, 20241.51001.61001.47001.48001.4800950,300
Mar 25, 20241.49001.60001.47001.48001.4800816,200
Mar 22, 20241.53001.61001.48501.49001.4900657,500
Mar 21, 20241.58001.63001.52001.56001.5600924,100
Mar 20, 20241.47001.62001.44001.57001.5700843,600
Mar 19, 20241.46001.55001.43001.45001.4500991,900
Mar 18, 20241.60001.61001.48001.50001.50001,327,200
Mar 15, 20241.61001.70501.59001.62001.62001,708,000
Mar 14, 20241.72001.73001.62001.64001.64001,121,900
Mar 13, 20241.69001.82101.69001.73001.7300623,100
Mar 12, 20241.74501.79001.68001.70001.7000627,600
Mar 11, 20241.78001.85001.68001.74001.74001,300,200
Mar 08, 20241.81001.96001.81001.84001.8400728,900
Mar 07, 20241.86001.94001.78001.78001.7800733,700
Mar 06, 20241.80001.95001.76001.87001.87001,113,900
Mar 05, 20241.68001.87001.67501.77001.7700732,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...