Canada markets closed

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.4900+0.0600 (+1.35%)
At close: 04:00PM EDT
4.4900 0.00 (0.00%)
After hours: 07:55PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224.50004.50004.29004.49004.4900990,500
Aug 11, 20224.57004.65504.36004.43004.43001,366,000
Aug 10, 20224.21004.69003.97004.62004.62002,335,200
Aug 09, 20224.51004.51004.35004.43004.43001,849,200
Aug 08, 20224.57004.70504.48004.55004.55001,457,800
Aug 05, 20224.46004.56004.41004.52004.52001,142,400
Aug 04, 20224.45004.62604.43004.53004.53001,439,300
Aug 03, 20224.28004.47004.25004.43004.43001,335,900
Aug 02, 20224.01004.27004.01004.24004.24001,530,100
Aug 01, 20223.92004.07003.81504.03004.03001,163,700
Jul 29, 20223.86003.94503.81003.93003.9300961,200
Jul 28, 20223.78003.94003.74003.91003.91001,126,700
Jul 27, 20223.69003.77003.63003.76003.7600884,600
Jul 26, 20223.63003.66003.55003.62003.6200672,200
Jul 25, 20223.77003.77003.63003.67003.67001,131,800
Jul 22, 20224.05004.08003.72403.77003.77001,427,800
Jul 21, 20223.88004.05003.84004.05004.05001,645,400
Jul 20, 20223.71003.94003.67003.88003.88001,999,000
Jul 19, 20223.61003.68503.57003.68003.68001,132,100
Jul 18, 20223.61003.73003.54003.57003.5700939,700
Jul 15, 20223.61003.62003.40503.55003.55001,233,500
Jul 14, 20223.57003.62003.49003.56003.56001,098,800
Jul 13, 20223.41003.67003.36003.63003.63001,165,300
Jul 12, 20223.48003.52003.35003.50003.50001,015,600
Jul 11, 20223.63003.65003.42003.44003.44001,466,000
Jul 08, 20223.55003.75003.55003.67003.67001,255,500
Jul 07, 20223.45003.72003.45003.65003.65001,376,400
Jul 06, 20223.42003.55003.39003.43003.43001,664,700
Jul 05, 20223.14003.43003.05503.43003.43001,752,600
Jul 01, 20223.23003.31003.10003.21003.21001,612,300
Jun 30, 20223.14003.25003.07003.22003.22001,631,200
Jun 29, 20223.42003.45003.12003.13003.13002,250,400
Jun 28, 20223.73003.83003.45003.47003.47002,087,600
Jun 27, 20223.86003.89503.63003.64003.64001,729,100
Jun 24, 20223.96004.09003.80003.85003.85005,260,900
Jun 23, 20223.71003.96003.64503.96003.96002,535,500
Jun 22, 20223.53003.85803.52003.71003.71002,261,400
Jun 21, 20223.52003.73503.52003.58003.58001,805,500
Jun 17, 20223.59003.73003.53503.66003.66002,113,300
Jun 16, 20223.50003.58003.42003.56003.56002,257,700
Jun 15, 20223.48003.67003.43003.63003.63001,766,100
Jun 14, 20223.42003.56003.39003.47003.47001,708,800
Jun 13, 20223.38003.51003.34003.39003.39002,355,900
Jun 10, 20223.44003.59503.44003.53003.53001,588,300
Jun 09, 20223.68003.71503.54003.55003.55001,050,200
Jun 08, 20223.67003.84503.65503.71003.71001,318,000
Jun 07, 20223.61003.74003.55103.70003.70001,403,300
Jun 06, 20223.80003.82403.60003.66003.66001,402,500
Jun 03, 20223.66003.74503.60003.73003.73001,680,800
Jun 02, 20223.51003.80003.51003.73003.73001,985,600
Jun 01, 20223.68003.76003.46003.49003.49002,166,600
May 31, 20223.58003.68803.46003.63003.63003,240,300
May 27, 20223.36003.59003.36003.58003.58001,659,800
May 26, 20223.14003.39003.10003.34003.34001,870,600
May 25, 20223.00003.15002.99503.07003.07001,458,600
May 24, 20223.09003.09002.91503.00003.00001,660,100
May 23, 20223.19003.19003.01903.13003.13001,514,500
May 20, 20223.27003.31003.04003.16003.16001,685,100
May 19, 20223.08003.36003.08003.22003.22001,912,900
May 18, 20223.14003.29003.03503.06003.06001,433,200
May 17, 20223.16003.26003.05203.21003.21001,663,400
May 16, 20223.25003.29003.02003.05003.05001,832,400
May 13, 20222.93003.28002.92003.26003.26002,181,700
May 12, 20222.76002.98502.69002.85002.85002,564,700
May 11, 20222.88003.13002.79002.83002.83003,028,300
May 10, 20223.01003.24002.80002.94002.94003,094,100
May 09, 20223.08003.09002.81002.82002.82003,047,000
May 06, 20223.27003.27003.10003.13003.13002,783,200
May 05, 20223.43003.48003.22003.29003.29002,092,400
May 04, 20223.34003.48003.20503.47003.47001,636,300
May 03, 20223.29003.40503.25103.33003.33001,451,400
May 02, 20223.20003.31003.08003.30003.30002,130,000
Apr 29, 20223.30003.44003.20003.21003.21001,278,100
Apr 28, 20223.36003.38003.11003.35003.35001,837,900
Apr 27, 20223.28003.38503.23003.31003.31002,525,800
Apr 26, 20223.49003.51003.28003.30003.30001,985,900
Apr 25, 20223.35003.58003.31003.56003.56001,980,700
Apr 22, 20223.33003.43503.28003.38003.38002,424,800
Apr 21, 20223.63003.71003.34003.34003.34002,700,700
Apr 20, 20223.77003.81003.54003.55003.55001,321,400
Apr 19, 20223.59003.75903.52003.74003.74001,497,800
Apr 18, 20223.75003.76003.56003.58003.58001,615,900
Apr 14, 20223.87003.90003.69003.78003.78001,487,300
Apr 13, 20223.80003.93003.72003.87003.87001,124,700
Apr 12, 20223.93004.00503.75003.81003.81001,525,000
Apr 11, 20223.86003.95003.76003.84003.84001,833,500
Apr 08, 20224.25004.25003.87503.90003.90002,530,000
Apr 07, 20224.20004.26004.08004.26004.26002,423,400
Apr 06, 20224.43004.44004.12004.21004.21002,745,000
Apr 05, 20224.52004.54004.40404.52004.52002,015,900
Apr 04, 20224.43004.55004.35004.50004.50002,039,700
Apr 01, 20224.48004.53004.27504.38004.38001,783,600
Mar 31, 20224.49004.56004.34004.43004.43002,539,200
Mar 30, 20224.63004.73004.48004.49004.49001,595,600
Mar 29, 20224.45004.68004.44504.63004.63001,947,000
Mar 28, 20224.40004.46504.26004.39004.39001,426,300
Mar 25, 20224.55004.55004.26504.37004.37001,239,000
Mar 24, 20224.48004.55004.38004.54004.54001,329,500
Mar 23, 20224.42004.54004.36504.38004.38001,372,700
Mar 22, 20224.35004.62504.33004.49004.49001,714,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...