Skip to main content

Hyzon Motors Inc (NQ: HYZN )

0.3715 -0.0085 (-2.24%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.3723 0.4058 0.3723 0.3821 373,453 +0.02(+4.14%)
Jun 18, 2024 0.4360 0.4400 0.3651 0.3669 950,499 -0.07(-15.85%)
Jun 17, 2024 0.4715 0.4925 0.4313 0.4360 630,151 -0.05(-10.10%)
Jun 14, 2024 0.4900 0.5032 0.4700 0.4850 333,475 -0.00(-0.66%)
Jun 13, 2024 0.4810 0.5016 0.4650 0.4882 314,659 -0.01(-1.81%)
Jun 12, 2024 0.5034 0.5187 0.4925 0.4972 182,062 +0.00(+0.04%)
Jun 11, 2024 0.4800 0.4970 0.4798 0.4970 202,429 +0.02(+3.39%)
Jun 10, 2024 0.4830 0.4850 0.4736 0.4807 353,519 +0.01(+1.50%)
Jun 07, 2024 0.4600 0.4846 0.4600 0.4736 324,105 +0.01(+3.16%)
Jun 06, 2024 0.5000 0.5235 0.4500 0.4591 848,081 -0.04(-8.82%)
Jun 05, 2024 0.5000 0.5139 0.5000 0.5035 636,134 -0.01(-1.27%)
Jun 04, 2024 0.5500 0.5500 0.5050 0.5100 663,474 -0.06(-10.53%)
Jun 03, 2024 0.5251 0.5700 0.5100 0.5700 566,646 +0.04(+7.04%)
May 31, 2024 0.5062 0.5557 0.5058 0.5325 1,265,056 +0.03(+5.30%)
May 30, 2024 0.5060 0.5200 0.5000 0.5057 198,401 -0.01(-1.79%)
May 29, 2024 0.4953 0.5177 0.4950 0.5149 168,976 +0.01(+2.98%)
May 28, 2024 0.5112 0.5200 0.4988 0.5000 563,593 -0.01(-1.50%)
May 24, 2024 0.5100 0.5290 0.5020 0.5076 260,067 -0.00(-0.86%)
May 23, 2024 0.5202 0.5250 0.5120 0.5120 200,431 -0.01(-1.58%)
May 22, 2024 0.5163 0.5249 0.5126 0.5202 256,550 +0.00(+0.76%)
May 21, 2024 0.5253 0.5388 0.5123 0.5163 367,578 -0.01(-2.60%)
May 20, 2024 0.5500 0.5500 0.5250 0.5301 379,983 -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%)
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.