Canada markets closed

Hyzon Motors Inc. (HYZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.5808-0.0093 (-1.58%)
At close: 04:00PM EDT
0.5841 +0.00 (+0.57%)
After hours: 07:49PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.57000.60740.57000.58080.5808238,309
Apr 25, 20240.59000.60700.57000.59000.5900450,000
Apr 24, 20240.59700.62000.58000.60600.6060345,500
Apr 23, 20240.57400.60000.57400.59700.5970249,000
Apr 22, 20240.58800.58800.56700.57400.5740510,400
Apr 19, 20240.61500.62000.58500.60200.6020284,800
Apr 18, 20240.61000.64000.60000.61500.6150235,100
Apr 17, 20240.61500.63900.60400.62000.6200292,900
Apr 16, 20240.61200.64000.60400.61400.6140259,300
Apr 15, 20240.65600.66300.61000.62000.6200400,800
Apr 12, 20240.69100.69400.65000.65000.6500400,700
Apr 11, 20240.72000.75000.68100.68800.6880504,100
Apr 10, 20240.74300.75000.70500.71000.7100323,900
Apr 09, 20240.76500.77000.74000.75400.7540258,000
Apr 08, 20240.76100.79600.73900.76500.7650336,300
Apr 05, 20240.79000.81500.73700.76000.7600730,100
Apr 04, 20240.80600.84700.75500.77700.7770623,900
Apr 03, 20240.83000.87100.76700.79900.7990572,900
Apr 02, 20240.88000.88000.81300.83000.8300754,800
Apr 01, 20240.77400.90000.77000.89400.89401,214,300
Mar 28, 20240.72400.74000.72000.73700.7370388,600
Mar 27, 20240.73000.74000.71000.72000.7200513,700
Mar 26, 20240.79400.81100.70300.72900.72901,029,200
Mar 25, 20240.71900.87000.70000.77000.77002,346,200
Mar 22, 20240.75000.75000.60100.67000.67003,472,200
Mar 21, 20240.69900.71600.65000.65000.6500470,000
Mar 20, 20240.70000.70900.67100.68000.6800189,800
Mar 19, 20240.67100.72400.67100.70900.7090256,000
Mar 18, 20240.73400.73500.65800.65800.6580495,800
Mar 15, 20240.74900.75000.68100.73700.7370747,900
Mar 14, 20240.72000.79000.72000.72200.7220520,800
Mar 13, 20240.70900.76500.70000.71300.7130861,200
Mar 12, 20240.72000.72100.65800.69600.6960377,200
Mar 11, 20240.65000.71800.64400.66600.6660449,700
Mar 08, 20240.62500.70500.62000.64700.6470497,000
Mar 07, 20240.62100.62900.62000.62500.6250190,600
Mar 06, 20240.61000.62200.59500.61200.6120274,900
Mar 05, 20240.59000.60000.58000.59900.5990135,900
Mar 04, 20240.62000.63000.58000.59000.5900261,300
Mar 01, 20240.61000.66700.61000.62900.6290261,000
Feb 29, 20240.61000.63000.61000.63000.6300178,000
Feb 28, 20240.59200.62800.58900.60900.6090193,500
Feb 27, 20240.60000.61200.59000.61200.6120235,500
Feb 26, 20240.60000.61000.59000.60000.6000146,300
Feb 23, 20240.60000.60000.57100.59700.5970468,900
Feb 22, 20240.67900.68000.58000.60000.6000659,900
Feb 21, 20240.66000.67700.62000.65000.6500211,200
Feb 20, 20240.68000.70000.65700.66700.6670385,900
Feb 16, 20240.70500.72000.68100.68300.6830173,700
Feb 15, 20240.67900.72600.67900.71700.7170347,300
Feb 14, 20240.71000.72000.68000.68900.6890235,600
Feb 13, 20240.72500.72500.68000.70000.7000269,700
Feb 12, 20240.70000.71000.70000.70200.7020347,400
Feb 09, 20240.73000.75000.69600.70900.7090169,700
Feb 08, 20240.69000.70900.69000.70900.7090208,400
Feb 07, 20240.72000.73000.68000.69700.6970194,600
Feb 06, 20240.67000.72800.67000.71500.7150166,800
Feb 05, 20240.74000.74600.64000.68800.6880276,000
Feb 02, 20240.79000.79000.73000.77200.7720397,200
Feb 01, 20240.77000.81000.75800.79000.7900397,400
Jan 31, 20240.76100.78900.75000.77000.7700200,400
Jan 30, 20240.76100.81500.75100.76900.7690355,600
Jan 29, 20240.77000.80900.72100.77900.7790627,300
Jan 26, 20240.70000.77700.69700.75900.7590514,800
Jan 25, 20240.66000.69400.66000.68900.6890255,300
Jan 24, 20240.62000.66000.61000.64700.6470376,200
Jan 23, 20240.60700.62600.59200.61000.6100312,200
Jan 22, 20240.60000.61800.58000.60000.60002,255,400
Jan 19, 20240.58000.62000.56000.59000.59001,201,300
Jan 18, 20240.60000.62300.56000.57900.5790330,500
Jan 17, 20240.65000.66500.55000.57400.57401,023,700
Jan 16, 20240.66900.69100.64300.65800.6580492,900
Jan 12, 20240.70300.71000.64500.64500.6450381,700
Jan 11, 20240.73000.73000.69100.70300.7030464,900
Jan 10, 20240.76800.76800.70400.71900.7190373,200
Jan 09, 20240.75000.76000.72000.73200.7320416,300
Jan 08, 20240.77700.77700.74100.75600.7560321,800
Jan 05, 20240.80200.80500.75600.75600.7560634,300
Jan 04, 20240.80600.83500.80100.81400.8140271,800
Jan 03, 20240.83900.84800.79000.80000.8000638,800
Jan 02, 20240.89000.90000.83000.84000.8400587,100
Dec 29, 20230.88600.91000.87000.89500.8950463,200
Dec 28, 20230.85700.91000.85700.88600.8860464,600
Dec 27, 20230.92000.92000.86800.87100.8710586,900
Dec 26, 20230.84000.90000.83400.89300.8930965,000
Dec 22, 20230.87000.89000.82000.85000.8500566,900
Dec 21, 20230.85400.88000.84500.84500.8450333,500
Dec 20, 20230.88000.89000.85100.85300.8530339,800
Dec 19, 20230.86000.89800.86000.87900.8790411,600
Dec 18, 20230.89000.91000.83000.86000.8600524,600
Dec 15, 20230.91300.95000.89000.90000.9000452,800
Dec 14, 20230.88000.95000.88000.91900.9190560,400
Dec 13, 20230.89000.90000.82000.88800.8880568,700
Dec 12, 20230.92500.94000.85000.86100.8610381,300
Dec 11, 20230.97801.00000.91000.94200.9420373,400
Dec 08, 20230.95001.02000.95000.98600.9860329,100
Dec 07, 20231.00001.02000.95700.95700.9570335,200
Dec 06, 20231.05001.09001.01001.03001.0300271,000
Dec 05, 20231.07001.08001.03001.06001.0600259,100
Dec 04, 20231.03001.10001.03001.07001.0700337,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...