Hyliion Hldg Corp Cl A (NY: HYLN )

1.760 +0.080 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.780 2.865 2.600 2.830 2,316,228 +0.08(+2.91%)
Feb 27, 2023 2.770 2.790 2.730 2.750 956,229 +0.01(+0.36%)
Feb 24, 2023 2.760 2.775 2.680 2.740 929,044 -0.09(-3.18%)
Feb 23, 2023 2.980 2.990 2.780 2.830 898,910 -0.10(-3.41%)
Feb 22, 2023 2.980 3.000 2.860 2.930 1,170,539 -0.02(-0.68%)
Feb 21, 2023 3.190 3.210 2.930 2.950 1,138,961 -0.31(-9.51%)
Feb 17, 2023 3.190 3.260 3.070 3.260 820,306 +0.08(+2.52%)
Feb 16, 2023 3.470 3.475 3.160 3.180 1,158,822 -0.39(-10.92%)
Feb 15, 2023 3.270 3.580 3.270 3.570 711,861 +0.24(+7.21%)
Feb 14, 2023 3.190 3.375 3.140 3.330 822,344 +0.09(+2.78%)
Feb 13, 2023 3.160 3.255 3.081 3.240 1,014,337 +0.08(+2.53%)
Feb 10, 2023 3.150 3.190 3.062 3.160 516,825 -0.05(-1.56%)
Feb 09, 2023 3.310 3.400 3.190 3.210 795,207 -0.05(-1.53%)
Feb 08, 2023 3.370 3.370 3.242 3.260 1,143,915 -0.15(-4.40%)
Feb 07, 2023 3.500 3.500 3.340 3.410 917,007 -0.12(-3.40%)
Feb 06, 2023 3.700 3.725 3.480 3.530 1,092,880 -0.14(-3.81%)
Feb 03, 2023 3.700 3.880 3.635 3.670 1,311,852 -0.07(-1.87%)
Feb 02, 2023 3.750 3.880 3.650 3.740 1,405,750 +0.08(+2.19%)
Feb 01, 2023 3.560 3.715 3.480 3.660 1,007,678 +0.08(+2.23%)
Jan 31, 2023 3.410 3.580 3.405 3.580 881,374 +0.20(+5.92%)
Jan 30, 2023 3.440 3.499 3.380 3.380 646,530 -0.12(-3.43%)
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%)
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.