Skip to main content

Hyliion Hldg Corp Cl A (NY: HYLN )

3.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 3.000 3.130 2.900 3.010 1,423,287 -0.01(-0.33%)
Dec 11, 2024 3.310 3.380 3.005 3.020 1,789,777 -0.22(-6.79%)
Dec 10, 2024 3.280 3.315 3.170 3.240 1,010,183 -0.04(-1.22%)
Dec 09, 2024 3.200 3.345 3.150 3.280 1,235,293 +0.05(+1.55%)
Dec 06, 2024 3.280 3.280 3.170 3.230 1,463,334 -0.02(-0.62%)
Dec 05, 2024 3.320 3.388 3.210 3.250 1,103,961 -0.04(-1.22%)
Dec 04, 2024 3.280 3.370 3.240 3.290 1,181,420 +0.01(+0.30%)
Dec 03, 2024 3.350 3.380 3.190 3.280 1,774,016 -0.07(-2.09%)
Dec 02, 2024 3.610 3.705 3.340 3.350 2,136,871 -0.34(-9.21%)
Nov 29, 2024 3.700 3.830 3.580 3.690 962,571 -0.02(-0.54%)
Nov 27, 2024 3.730 3.828 3.680 3.710 1,071,147 +0.01(+0.27%)
Nov 26, 2024 3.810 3.970 3.645 3.700 1,547,468 -0.12(-3.14%)
Nov 25, 2024 3.880 4.095 3.740 3.820 2,339,144 -0.02(-0.52%)
Nov 22, 2024 3.750 4.040 3.630 3.840 3,868,714 +0.13(+3.50%)
Nov 21, 2024 3.110 3.800 3.050 3.710 5,165,685 +0.80(+27.49%)
Nov 20, 2024 3.080 3.080 2.825 2.910 1,690,809 -0.20(-6.43%)
Nov 19, 2024 2.760 3.135 2.730 3.110 1,940,064 +0.31(+11.07%)
Nov 18, 2024 2.530 2.945 2.530 2.800 1,733,220 +0.26(+10.24%)
Nov 15, 2024 2.790 2.940 2.490 2.540 2,123,676 -0.07(-2.68%)
Nov 14, 2024 2.750 2.820 2.580 2.610 1,501,326 -0.09(-3.33%)
Nov 13, 2024 2.910 2.975 2.670 2.700 1,536,883 -0.18(-6.25%)
Nov 12, 2024 2.790 2.900 2.710 2.880 1,195,807 +0.06(+2.13%)
Nov 11, 2024 2.840 2.860 2.710 2.820 1,230,958 +0.00(+0.00%)
Nov 08, 2024 2.570 2.820 2.555 2.820 1,338,777 +0.24(+9.30%)
Nov 07, 2024 2.580 2.675 2.515 2.580 1,071,468 +0.00(+0.00%)
Nov 06, 2024 2.500 2.580 2.439 2.580 1,498,471 +0.19(+7.95%)
Nov 05, 2024 2.280 2.400 2.260 2.390 593,840 +0.10(+4.37%)
Nov 04, 2024 2.370 2.429 2.280 2.290 823,143 -0.10(-4.18%)
Nov 01, 2024 2.430 2.470 2.370 2.390 445,304 +0.00(+0.00%)
Oct 31, 2024 2.420 2.445 2.320 2.390 784,976 -0.03(-1.24%)
Oct 30, 2024 2.530 2.565 2.420 2.420 370,628 -0.11(-4.35%)
Oct 29, 2024 2.540 2.560 2.485 2.530 440,927 -0.03(-1.17%)
Oct 28, 2024 2.440 2.590 2.440 2.560 529,977 +0.16(+6.67%)
Oct 25, 2024 2.480 2.520 2.400 2.400 509,644 -0.05(-2.04%)
Oct 24, 2024 2.450 2.500 2.400 2.450 413,799 +0.04(+1.66%)
Oct 23, 2024 2.650 2.668 2.400 2.410 1,202,062 -0.23(-8.71%)
Oct 22, 2024 2.500 2.680 2.490 2.640 874,420 +0.13(+5.18%)
Oct 21, 2024 2.520 2.525 2.405 2.510 774,892 -0.03(-1.18%)
Oct 18, 2024 2.460 2.639 2.460 2.540 1,163,884 +0.09(+3.67%)
Oct 17, 2024 2.540 2.570 2.380 2.450 995,020 -0.11(-4.30%)
Oct 16, 2024 2.540 2.600 2.475 2.560 1,035,981 +0.07(+2.81%)
Oct 15, 2024 2.370 2.525 2.330 2.490 876,907 +0.10(+4.18%)
Oct 14, 2024 2.420 2.450 2.340 2.390 336,902 -0.04(-1.65%)
Oct 11, 2024 2.310 2.470 2.310 2.430 724,384 +0.11(+4.74%)
Oct 10, 2024 2.390 2.405 2.295 2.320 573,561 -0.11(-4.53%)
Oct 09, 2024 2.360 2.480 2.360 2.430 429,656 +0.04(+1.67%)
Oct 08, 2024 2.410 2.490 2.370 2.390 491,015 -0.06(-2.45%)
Oct 07, 2024 2.440 2.505 2.400 2.450 591,232 +0.01(+0.41%)
Oct 04, 2024 2.500 2.530 2.410 2.440 450,642 -0.03(-1.21%)
Oct 03, 2024 2.380 2.545 2.340 2.470 1,094,268 +0.04(+1.65%)
Oct 02, 2024 2.230 2.445 2.210 2.430 833,852 +0.16(+7.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.