Canada markets open in 1 hour 40 minutes

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3200-0.1100 (-4.53%)
At close: 04:00PM EDT
2.3200 0.00 (0.00%)
Pre-Market: 07:01AM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20242.39002.40502.29502.32002.3200571,500
Oct 09, 20242.36002.48002.36002.43002.4300429,600
Oct 08, 20242.41002.49002.37002.39002.3900491,000
Oct 07, 20242.44002.50502.40002.45002.4500591,500
Oct 04, 20242.50002.53002.41002.44002.4400450,300
Oct 03, 20242.38002.54502.34002.47002.47001,094,300
Oct 02, 20242.23002.44502.21002.43002.4300833,900
Oct 01, 20242.46002.46002.22002.27002.27001,149,700
Sept 30, 20242.58002.61002.41002.48002.48001,065,400
Sept 27, 20242.44002.72902.42002.56002.56004,799,900
Sept 26, 20242.39002.44002.33002.37002.37001,148,300
Sept 25, 20242.35002.37002.29002.32002.3200801,800
Sept 24, 20242.33002.41502.31002.37002.37001,195,000
Sept 23, 20242.10002.34002.10002.31002.31001,889,800
Sept 20, 20242.12002.12902.05002.06002.06001,168,600
Sept 19, 20242.22002.22002.13002.16002.1600377,100
Sept 18, 20242.15002.26002.08102.11002.1100623,600
Sept 17, 20242.19002.25502.14002.16002.1600770,900
Sept 16, 20242.11002.17002.08002.16002.1600751,400
Sept 13, 20242.02002.18501.99002.10002.10001,266,700
Sept 12, 20241.94001.96001.88001.94001.9400491,400
Sept 11, 20241.90002.02001.84001.87001.87001,192,100
Sept 10, 20241.69001.80001.61001.77001.7700618,800
Sept 09, 20241.68001.69001.63001.66001.6600715,900
Sept 06, 20241.68001.69001.63001.63001.6300406,400
Sept 05, 20241.75001.75001.67001.68001.6800424,500
Sept 04, 20241.72001.79001.68001.73001.7300495,600
Sept 03, 20241.84001.84001.72001.74001.7400539,000
Aug 30, 20241.93001.97001.81001.87001.8700413,300
Aug 29, 20241.89001.94501.86001.93001.9300388,100
Aug 28, 20241.90001.91001.83001.88001.8800466,300
Aug 27, 20241.98002.00001.88001.94001.9400548,700
Aug 26, 20242.03002.03501.93002.01002.0100505,100
Aug 23, 20241.99002.07501.95002.03002.0300745,300
Aug 22, 20241.99002.01801.92101.95001.9500498,900
Aug 21, 20241.99002.02001.95002.02002.0200333,400
Aug 20, 20242.05002.07501.94001.99001.9900365,700
Aug 19, 20242.02002.05001.96002.05002.0500536,400
Aug 16, 20241.97002.03001.91402.00002.0000396,400
Aug 15, 20241.93002.03001.90002.00002.0000666,900
Aug 14, 20242.00002.04001.82001.84001.8400824,200
Aug 13, 20242.01002.06001.94002.00002.0000468,800
Aug 12, 20242.08002.14501.97001.99001.99001,026,600
Aug 09, 20242.02002.10001.96002.06002.0600970,600
Aug 08, 20241.70001.98501.65001.97001.97001,620,500
Aug 07, 20241.69001.82001.59501.62001.62001,027,700
Aug 06, 20241.71001.74001.66001.71001.7100992,500
Aug 05, 20241.56001.72901.54001.70001.70001,423,700
Aug 02, 20241.95001.95301.75001.79001.79001,257,500
Aug 01, 20242.24002.24501.94002.00002.00001,295,400
Jul 31, 20242.21002.36002.20502.22002.2200880,000
Jul 30, 20242.27002.32002.18002.20002.2000685,400
Jul 29, 20242.39002.42502.21002.26002.2600661,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...