Skip to main content

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 (%)
Mar 28, 2024 1.700 1.760 1.755 1.760 855,022 +0.08(+4.76%)
Mar 27, 2024 1.490 1.690 1.490 1.680 1,417,927 +0.20(+13.51%)
Mar 26, 2024 1.510 1.610 1.470 1.480 950,056 +0.00(+0.00%)
Mar 25, 2024 1.490 1.600 1.470 1.480 816,176 -0.01(-0.67%)
Mar 22, 2024 1.530 1.610 1.485 1.490 657,619 -0.07(-4.49%)
Mar 21, 2024 1.580 1.630 1.520 1.560 924,328 -0.01(-0.64%)
Mar 20, 2024 1.470 1.620 1.440 1.570 843,525 +0.12(+8.28%)
Mar 19, 2024 1.460 1.550 1.430 1.450 991,937 -0.05(-3.33%)
Mar 18, 2024 1.600 1.610 1.480 1.500 1,326,705 -0.12(-7.41%)
Mar 15, 2024 1.610 1.705 1.590 1.620 1,709,637 -0.02(-1.22%)
Mar 14, 2024 1.720 1.730 1.620 1.640 1,122,099 -0.09(-5.20%)
Mar 13, 2024 1.690 1.821 1.690 1.730 623,013 +0.03(+1.76%)
Mar 12, 2024 1.750 1.790 1.680 1.700 626,995 -0.04(-2.30%)
Mar 11, 2024 1.780 1.850 1.680 1.740 1,299,660 -0.10(-5.43%)
Mar 08, 2024 1.810 1.960 1.810 1.840 734,466 +0.06(+3.37%)
Mar 07, 2024 1.860 1.940 1.780 1.780 732,929 -0.09(-4.81%)
Mar 06, 2024 1.800 1.950 1.760 1.870 1,113,914 +0.10(+5.65%)
Mar 05, 2024 1.680 1.870 1.675 1.770 731,652 +0.02(+1.14%)
Mar 04, 2024 1.900 1.930 1.660 1.750 1,238,347 -0.11(-5.91%)
Mar 01, 2024 1.820 1.940 1.730 1.860 1,284,833 +0.04(+2.20%)
Feb 29, 2024 1.710 1.880 1.710 1.820 1,798,935 +0.14(+8.33%)
Feb 28, 2024 1.580 1.790 1.500 1.680 2,569,065 +0.11(+7.01%)
Feb 27, 2024 1.460 1.600 1.430 1.570 1,294,588 +0.12(+8.28%)
Feb 26, 2024 1.380 1.505 1.360 1.450 1,359,134 +0.09(+6.62%)
Feb 23, 2024 1.250 1.385 1.200 1.360 1,371,998 +0.10(+7.94%)
Feb 22, 2024 1.360 1.438 1.230 1.260 1,185,759 -0.11(-8.03%)
Feb 21, 2024 1.320 1.430 1.300 1.370 971,536 -0.04(-2.84%)
Feb 20, 2024 1.520 1.570 1.390 1.410 1,387,282 -0.14(-9.03%)
Feb 16, 2024 1.500 1.690 1.500 1.550 2,127,497 +0.01(+0.65%)
Feb 15, 2024 1.420 1.550 1.420 1.540 2,523,563 +0.13(+9.22%)
Feb 14, 2024 1.100 1.450 1.100 1.410 3,826,807 +0.30(+27.03%)
Feb 13, 2024 1.130 1.180 1.080 1.110 1,175,437 -0.09(-7.50%)
Feb 12, 2024 1.120 1.225 1.100 1.200 1,241,751 +0.08(+7.14%)
Feb 09, 2024 1.060 1.120 1.060 1.120 1,090,672 +0.06(+5.66%)
Feb 08, 2024 1.090 1.158 1.050 1.060 976,735 -0.02(-1.85%)
Feb 07, 2024 1.110 1.135 1.070 1.080 1,039,116 -0.02(-1.82%)
Feb 06, 2024 1.030 1.130 1.010 1.100 833,004 +0.07(+6.80%)
Feb 05, 2024 1.030 1.075 1.020 1.030 834,933 -0.02(-1.90%)
Feb 02, 2024 1.060 1.085 1.020 1.050 931,496 -0.04(-3.67%)
Feb 01, 2024 1.050 1.095 0.9800 1.090 1,272,930 +0.04(+3.81%)
Jan 31, 2024 1.130 1.165 1.040 1.050 1,103,862 -0.08(-7.08%)
Jan 30, 2024 1.160 1.195 1.120 1.130 984,349 -0.04(-3.42%)
Jan 29, 2024 1.080 1.196 1.055 1.170 1,297,468 +0.09(+8.33%)
Jan 26, 2024 1.160 1.230 1.070 1.080 1,066,498 -0.07(-6.09%)
Jan 25, 2024 1.150 1.230 1.110 1.150 1,133,500 +0.03(+2.68%)
Jan 24, 2024 1.110 1.240 1.090 1.120 1,719,425 +0.03(+2.75%)
Jan 23, 2024 1.040 1.190 1.040 1.090 1,809,286 +0.07(+6.86%)
Jan 22, 2024 0.9400 1.060 0.9400 1.020 1,061,985 +0.07(+7.37%)
Jan 19, 2024 0.8807 1.010 0.8757 0.9500 1,492,180 +0.07(+8.19%)
Jan 18, 2024 0.9300 0.9565 0.8400 0.8781 1,327,151 -0.03(-3.39%)
Jan 17, 2024 0.9800 1.040 0.9016 0.9089 1,380,955 -0.09(-9.11%)
Jan 16, 2024 0.9200 1.040 0.8900 1.000 1,495,996 +0.07(+7.62%)
Jan 12, 2024 0.9500 1.080 0.9201 0.9292 1,915,869 -0.00(-0.21%)
Jan 11, 2024 0.9500 0.9752 0.8830 0.9312 1,785,583 -0.02(-1.95%)
Jan 10, 2024 0.9600 0.9995 0.9366 0.9497 1,538,818 +0.02(+2.28%)
Jan 09, 2024 0.8733 0.9799 0.8733 0.9285 1,271,915 +0.02(+2.16%)
Jan 08, 2024 0.8100 0.9100 0.8099 0.9089 1,467,945 +0.09(+10.48%)
Jan 05, 2024 0.8500 0.8599 0.8000 0.8227 1,167,543 -0.02(-1.81%)
Jan 04, 2024 0.8171 0.8721 0.8160 0.8379 828,263 +0.01(+1.33%)
Jan 03, 2024 0.8500 0.8500 0.8108 0.8269 897,475 -0.02(-2.47%)
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.