Canada markets closed

Hyliion Holdings Corp. (HYLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.5900-0.0300 (-1.85%)
At close: 04:00PM EDT
1.5900 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.63001.66001.58001.59001.5900484,400
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
Mar 04, 20241.90001.93001.66001.75001.75001,240,100
Mar 01, 20241.82001.94001.73001.86001.86001,282,000
Feb 29, 20241.71001.88001.71001.82001.82001,801,600
Feb 28, 20241.58001.79001.50001.68001.68002,571,200
Feb 27, 20241.46001.60001.43001.57001.57001,295,000
Feb 26, 20241.38001.50501.36001.45001.45001,360,700
Feb 23, 20241.25001.38501.20001.36001.36001,372,000
Feb 22, 20241.36001.43801.23001.26001.26001,186,900
Feb 21, 20241.32001.43001.30001.37001.3700981,300
Feb 20, 20241.52001.57001.39001.41001.41001,387,300
Feb 16, 20241.50001.69001.50001.55001.55002,127,200
Feb 15, 20241.42001.55001.42001.54001.54002,530,200
Feb 14, 20241.10001.45001.10001.41001.41003,842,300
Feb 13, 20241.13001.18001.08001.11001.11001,181,300
Feb 12, 20241.12001.22501.10001.20001.20001,242,800
Feb 09, 20241.06001.12001.06001.12001.12001,090,600
Feb 08, 20241.09001.15801.05001.06001.0600981,600
Feb 07, 20241.11001.13501.07001.08001.08001,039,700
Feb 06, 20241.03001.13001.01001.10001.1000833,000
Feb 05, 20241.03001.07501.02001.03001.0300836,100
Feb 02, 20241.06001.08501.02001.05001.0500931,100
Feb 01, 20241.05001.09500.98001.09001.09001,273,700
Jan 31, 20241.13001.16501.04001.05001.05001,106,000
Jan 30, 20241.16001.19501.12001.13001.1300990,200
Jan 29, 20241.08001.19601.05501.17001.17001,299,000
Jan 26, 20241.16001.23001.07001.08001.08001,066,500
Jan 25, 20241.15001.23001.11001.15001.15001,133,500
Jan 24, 20241.11001.24001.09001.12001.12001,721,700
Jan 23, 20241.04001.19001.04001.09001.09001,813,100
Jan 22, 20240.94001.06000.94001.02001.02001,063,000
Jan 19, 20240.88101.01000.87600.95000.95001,490,700
Jan 18, 20240.93000.95700.84000.87800.87801,327,700
Jan 17, 20240.98001.04000.90200.90900.90901,381,200
Jan 16, 20240.91501.04000.89001.00001.00001,496,400
Jan 12, 20240.95501.08000.92000.92900.92901,913,100
Jan 11, 20240.95000.97500.88300.93100.93101,787,000
Jan 10, 20240.96001.00000.93700.95000.95001,541,600
Jan 09, 20240.87300.98000.87300.92900.92901,271,900
Jan 08, 20240.81000.91000.81000.90900.90901,470,100
Jan 05, 20240.85000.86000.80000.82300.82301,166,400
Jan 04, 20240.81700.87200.81600.83800.8380829,100
Jan 03, 20240.85000.88200.81100.82700.8270902,500
Jan 02, 20240.83000.94300.80000.84800.84802,103,800
Dec 29, 20230.87200.88600.79200.81400.81401,726,700
Dec 28, 20230.89100.90500.85900.87000.87001,297,300
Dec 27, 20231.03001.06000.85500.89100.89103,163,900
Dec 26, 20230.99001.07000.99001.05001.05002,176,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...