Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyliion Hldg Corp Cl A (NY: HYLN )

3.710 +0.010 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.730 3.828 3.680 3.710 1,070,945 +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 1,201,652 -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%)
Oct 01, 2024 2.460 2.460 2.220 2.270 1,149,651 -0.21(-8.47%)
Sep 30, 2024 2.580 2.610 2.410 2.480 1,070,964 -0.08(-3.13%)
Sep 27, 2024 2.440 2.729 2.420 2.560 4,799,938 +0.19(+8.02%)
Sep 26, 2024 2.390 2.440 2.330 2.370 1,148,405 +0.05(+2.16%)
Sep 25, 2024 2.350 2.370 2.290 2.320 801,247 -0.05(-2.11%)
Sep 24, 2024 2.330 2.415 2.310 2.370 1,194,775 +0.06(+2.60%)
Sep 23, 2024 2.100 2.340 2.100 2.310 1,889,574 +0.25(+12.14%)
Sep 20, 2024 2.120 2.129 2.050 2.060 1,168,625 -0.10(-4.63%)
Sep 19, 2024 2.220 2.220 2.130 2.160 377,205 +0.05(+2.37%)
Sep 18, 2024 2.150 2.260 2.081 2.110 623,589 -0.05(-2.31%)
Sep 17, 2024 2.190 2.255 2.140 2.160 770,594 +0.00(+0.00%)
Sep 16, 2024 2.110 2.170 2.080 2.160 750,670 +0.06(+2.86%)
Sep 13, 2024 2.020 2.185 1.990 2.100 1,266,743 +0.16(+8.25%)
Sep 12, 2024 1.940 1.960 1.880 1.940 491,441 +0.07(+3.74%)
Sep 11, 2024 1.900 2.020 1.840 1.870 1,192,267 +0.10(+5.65%)
Sep 10, 2024 1.690 1.800 1.610 1.770 618,755 +0.11(+6.63%)
Sep 09, 2024 1.680 1.690 1.630 1.660 715,272 +0.03(+1.84%)
Sep 06, 2024 1.680 1.690 1.630 1.630 406,384 -0.05(-2.98%)
Sep 05, 2024 1.750 1.750 1.670 1.680 424,536 -0.05(-2.89%)
Sep 04, 2024 1.720 1.790 1.680 1.730 495,722 -0.01(-0.57%)
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.