Hyliion Hldg Corp Cl A (NY: HYLN )

3.500 +0.210 (+6.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.250 3.540 3.240 3.500 935,286 +0.21(+6.38%)
Jan 26, 2023 3.400 3.460 3.240 3.290 936,259 -0.02(-0.60%)
Jan 25, 2023 3.330 3.345 3.150 3.310 1,080,967 -0.08(-2.36%)
Jan 24, 2023 3.310 3.530 3.230 3.390 1,258,350 +0.04(+1.19%)
Jan 23, 2023 3.160 3.390 3.090 3.350 1,096,096 +0.19(+6.01%)
Jan 20, 2023 3.020 3.160 2.970 3.160 988,953 +0.21(+7.12%)
Jan 19, 2023 3.120 3.130 2.910 2.950 1,129,001 -0.23(-7.23%)
Jan 18, 2023 3.120 3.370 3.120 3.180 1,535,053 +0.09(+2.91%)
Jan 17, 2023 3.070 3.125 3.000 3.090 894,410 +0.03(+0.98%)
Jan 13, 2023 2.860 3.070 2.860 3.060 1,144,807 +0.14(+4.79%)
Jan 12, 2023 2.720 2.920 2.710 2.920 1,064,826 +0.19(+6.96%)
Jan 11, 2023 2.480 2.740 2.459 2.730 1,317,692 +0.28(+11.43%)
Jan 10, 2023 2.240 2.480 2.185 2.450 1,586,371 +0.21(+9.37%)
Jan 09, 2023 2.190 2.310 2.170 2.240 1,178,057 +0.07(+3.23%)
Jan 06, 2023 2.190 2.190 2.060 2.170 1,650,889 -0.01(-0.46%)
Jan 05, 2023 2.330 2.330 2.160 2.180 1,169,559 -0.15(-6.44%)
Jan 04, 2023 2.380 2.420 2.295 2.330 807,794 +0.03(+1.30%)
Jan 03, 2023 2.380 2.495 2.280 2.300 1,234,928 -0.04(-1.71%)
Dec 30, 2022 2.300 2.345 2.235 2.340 1,142,497 +0.01(+0.43%)
Dec 29, 2022 2.250 2.345 2.215 2.330 1,148,560 +0.11(+4.95%)
Dec 28, 2022 2.200 2.300 2.171 2.220 1,099,065 +0.03(+1.37%)
Dec 27, 2022 2.310 2.320 2.180 2.190 1,425,981 -0.21(-8.75%)
Dec 23, 2022 2.360 2.470 2.333 2.400 812,078 +0.03(+1.27%)
Dec 22, 2022 2.430 2.460 2.300 2.370 1,439,007 -0.13(-5.20%)
Dec 21, 2022 2.490 2.530 2.435 2.500 623,092 +0.03(+1.21%)
Dec 20, 2022 2.510 2.565 2.440 2.470 945,857 -0.08(-3.14%)
Dec 19, 2022 2.670 2.670 2.510 2.550 1,026,229 -0.10(-3.77%)
Dec 16, 2022 2.610 2.720 2.610 2.650 1,783,514 +0.00(+0.00%)
Dec 15, 2022 2.730 2.760 2.623 2.650 924,601 -0.13(-4.68%)
Dec 14, 2022 2.750 2.800 2.710 2.780 743,550 +0.02(+0.72%)
Dec 13, 2022 2.830 2.945 2.730 2.760 822,798 +0.01(+0.36%)
Dec 12, 2022 2.640 2.785 2.640 2.750 754,404 +0.09(+3.38%)
Dec 09, 2022 2.770 2.820 2.660 2.660 676,366 -0.13(-4.66%)
Dec 08, 2022 2.700 2.790 2.630 2.790 653,877 +0.11(+4.10%)
Dec 07, 2022 2.790 2.810 2.680 2.680 548,606 -0.13(-4.63%)
Dec 06, 2022 2.880 2.900 2.800 2.810 749,076 -0.08(-2.77%)
Dec 05, 2022 3.000 3.040 2.890 2.890 675,238 -0.15(-4.93%)
Dec 02, 2022 2.930 3.040 2.900 3.040 580,937 +0.03(+1.00%)
Dec 01, 2022 3.000 3.070 2.915 3.010 1,103,223 -0.01(-0.33%)
Nov 30, 2022 2.950 3.015 2.830 3.020 1,304,847 +0.09(+3.07%)
Nov 29, 2022 3.000 3.070 2.930 2.930 928,394 -0.03(-1.01%)
Nov 28, 2022 3.140 3.180 2.960 2.960 1,051,570 -0.23(-7.21%)
Nov 25, 2022 3.010 3.229 3.005 3.190 725,651 +0.20(+6.69%)
Nov 23, 2022 3.000 3.130 2.970 2.990 657,173 -0.03(-0.99%)
Nov 22, 2022 3.010 3.070 2.913 3.020 761,000 +0.06(+2.03%)
Nov 21, 2022 2.990 3.030 2.930 2.960 993,797 -0.02(-0.67%)
Nov 18, 2022 3.260 3.260 2.980 2.980 1,116,948 -0.14(-4.49%)
Nov 17, 2022 3.010 3.120 2.955 3.120 875,491 +0.06(+1.96%)
Nov 16, 2022 3.180 3.360 3.050 3.060 1,368,616 -0.04(-1.29%)
Nov 15, 2022 3.120 3.465 3.065 3.100 1,610,637 +0.08(+2.65%)
Nov 14, 2022 3.070 3.110 2.940 3.020 1,209,251 -0.06(-1.95%)
Nov 11, 2022 2.640 3.120 2.640 3.080 1,588,670 +0.36(+13.24%)
Nov 10, 2022 2.580 2.730 2.540 2.720 1,672,263 +0.30(+12.40%)
Nov 09, 2022 2.540 2.720 2.400 2.420 1,185,896 -0.23(-8.68%)
Nov 08, 2022 2.750 2.750 2.591 2.650 1,038,613 -0.11(-3.99%)
Nov 07, 2022 2.870 2.879 2.723 2.760 695,370 -0.07(-2.47%)
Nov 04, 2022 2.760 2.850 2.700 2.830 932,052 +0.13(+4.81%)
Nov 03, 2022 2.660 2.790 2.660 2.700 503,316 -0.03(-1.10%)
Nov 02, 2022 2.780 2.880 2.730 2.730 860,978 -0.07(-2.50%)
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.