Hyzon Motors Inc (NQ: HYZN )

0.5301 -0.0193 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.5500 0.5500 0.5250 0.5301 379,474 -0.02(-3.51%)
May 17, 2024 0.5495 0.5708 0.5350 0.5494 441,295 -0.00(-0.11%)
May 16, 2024 0.5500 0.5669 0.5310 0.5500 802,817 +0.01(+1.85%)
May 15, 2024 0.5600 0.5700 0.5252 0.5400 827,138 -0.01(-2.33%)
May 14, 2024 0.5800 0.5900 0.5394 0.5529 1,044,526 +0.01(+2.35%)
May 13, 2024 0.5000 0.5500 0.5030 0.5402 933,753 +0.01(+1.29%)
May 10, 2024 0.5700 0.5700 0.5330 0.5333 286,979 -0.03(-4.77%)
May 09, 2024 0.5700 0.5800 0.5545 0.5600 223,402 -0.00(-0.78%)
May 08, 2024 0.5790 0.5800 0.5605 0.5644 141,467 -0.01(-1.28%)
May 07, 2024 0.6000 0.6038 0.5606 0.5717 316,437 -0.03(-5.68%)
May 06, 2024 0.6199 0.6243 0.6000 0.6061 376,502 -0.00(-0.56%)
May 03, 2024 0.5813 0.6100 0.5813 0.6095 294,719 +0.04(+6.74%)
May 02, 2024 0.5510 0.5800 0.5504 0.5710 144,285 +0.02(+3.78%)
May 01, 2024 0.5500 0.5620 0.5475 0.5502 146,732 +0.01(+0.95%)
Apr 30, 2024 0.5600 0.5699 0.5450 0.5450 249,035 -0.02(-2.68%)
Apr 29, 2024 0.5769 0.5897 0.5600 0.5600 343,000 -0.02(-3.58%)
Apr 26, 2024 0.5700 0.6074 0.5700 0.5808 238,636 -0.01(-1.58%)
Apr 25, 2024 0.5900 0.6065 0.5700 0.5901 450,025 -0.02(-2.56%)
Apr 24, 2024 0.6000 0.6200 0.5800 0.6056 345,702 +0.01(+1.44%)
Apr 23, 2024 0.5743 0.5998 0.5740 0.5970 249,003 +0.02(+3.95%)
Apr 22, 2024 0.5876 0.5876 0.5668 0.5743 510,434 -0.03(-4.60%)
Apr 19, 2024 0.6149 0.6199 0.5851 0.6020 301,136 -0.01(-2.11%)
Apr 18, 2024 0.6100 0.6400 0.6000 0.6150 234,903 -0.01(-0.82%)
Apr 17, 2024 0.6200 0.6390 0.6035 0.6201 292,873 +0.01(+0.94%)
Apr 16, 2024 0.6100 0.6398 0.6035 0.6143 259,480 -0.01(-0.92%)
Apr 15, 2024 0.6555 0.6634 0.6100 0.6200 400,850 -0.03(-4.62%)
Apr 12, 2024 0.6910 0.6940 0.6500 0.6500 400,850 -0.04(-5.45%)
Apr 11, 2024 0.7200 0.7500 0.6805 0.6875 503,742 -0.02(-3.17%)
Apr 10, 2024 0.7430 0.7499 0.7049 0.7100 324,083 -0.04(-5.84%)
Apr 09, 2024 0.7600 0.7700 0.7400 0.7540 257,919 -0.01(-1.44%)
Apr 08, 2024 0.7613 0.7960 0.7391 0.7650 336,393 +0.01(+0.66%)
Apr 05, 2024 0.7900 0.8149 0.7369 0.7600 730,058 -0.02(-2.14%)
Apr 04, 2024 0.8100 0.8468 0.7550 0.7766 572,922 -0.02(-2.80%)
Apr 03, 2024 0.8300 0.8710 0.7669 0.7990 572,947 -0.03(-3.73%)
Apr 02, 2024 0.8800 0.8800 0.8132 0.8300 754,828 -0.06(-7.13%)
Apr 01, 2024 0.7700 0.9000 0.7700 0.8937 1,214,173 +0.16(+21.29%)
Mar 28, 2024 0.7202 0.7400 0.7202 0.7368 388,639 +0.02(+2.32%)
Mar 27, 2024 0.7300 0.7400 0.7165 0.7201 513,647 -0.01(-1.22%)
Mar 26, 2024 0.7941 0.8106 0.7025 0.7290 1,029,172 -0.04(-5.32%)
Mar 25, 2024 0.7190 0.8700 0.7001 0.7700 2,345,989 +0.10(+14.93%)
Mar 22, 2024 0.7500 0.7500 0.6014 0.6700 3,479,275 +0.02(+3.08%)
Mar 21, 2024 0.7000 0.7162 0.6500 0.6500 469,752 -0.03(-4.41%)
Mar 20, 2024 0.7000 0.7094 0.6710 0.6800 186,764 -0.03(-4.14%)
Mar 19, 2024 0.6710 0.7241 0.6710 0.7094 255,961 +0.05(+7.88%)
Mar 18, 2024 0.7343 0.7350 0.6576 0.6576 495,242 -0.08(-10.74%)
Mar 15, 2024 0.7486 0.7500 0.6806 0.7367 748,834 +0.02(+2.08%)
Mar 14, 2024 0.7200 0.7895 0.7198 0.7217 520,908 +0.01(+1.22%)
Mar 13, 2024 0.7100 0.7648 0.7001 0.7130 861,171 +0.02(+2.38%)
Mar 12, 2024 0.7200 0.7210 0.6578 0.6964 376,225 +0.03(+4.52%)
Mar 11, 2024 0.6500 0.7180 0.6435 0.6663 446,412 +0.02(+3.05%)
Mar 08, 2024 0.6300 0.7048 0.6201 0.6466 498,061 +0.02(+3.49%)
Mar 07, 2024 0.6200 0.6290 0.6200 0.6248 188,585 +0.01(+2.09%)
Mar 06, 2024 0.6100 0.6224 0.5947 0.6120 274,631 +0.01(+2.17%)
Mar 05, 2024 0.5900 0.6000 0.5800 0.5990 135,850 +0.01(+1.53%)
Mar 04, 2024 0.6200 0.6300 0.5800 0.5900 259,848 -0.04(-6.19%)
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.