Hyliion Hldg Corp Cl A (NY: HYLN )

1.590 -0.030 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.630 1.660 1.580 1.590 485,511 -0.03(-1.85%)
May 16, 2024 1.560 1.650 1.540 1.620 623,333 +0.04(+2.53%)
May 15, 2024 1.610 1.659 1.560 1.580 515,414 -0.01(-0.63%)
May 14, 2024 1.460 1.610 1.460 1.590 657,772 +0.12(+8.16%)
May 13, 2024 1.450 1.540 1.450 1.470 332,405 +0.02(+1.38%)
May 10, 2024 1.490 1.490 1.410 1.450 398,849 -0.04(-2.68%)
May 09, 2024 1.420 1.515 1.410 1.490 476,526 +0.06(+4.20%)
May 08, 2024 1.450 1.480 1.390 1.430 337,703 -0.05(-3.38%)
May 07, 2024 1.570 1.575 1.470 1.480 431,070 -0.10(-6.33%)
May 06, 2024 1.630 1.710 1.560 1.580 540,700 -0.03(-1.86%)
May 03, 2024 1.700 1.790 1.600 1.610 871,607 -0.06(-3.59%)
May 02, 2024 1.590 1.710 1.510 1.670 1,137,901 +0.11(+7.05%)
May 01, 2024 1.320 1.600 1.320 1.560 1,561,163 +0.27(+20.93%)
Apr 30, 2024 1.330 1.370 1.290 1.290 966,638 -0.04(-3.01%)
Apr 29, 2024 1.280 1.330 1.270 1.330 936,027 +0.07(+5.56%)
Apr 26, 2024 1.220 1.270 1.210 1.260 744,343 +0.04(+3.28%)
Apr 25, 2024 1.220 1.310 1.210 1.220 842,799 -0.01(-0.81%)
Apr 24, 2024 1.270 1.330 1.220 1.230 694,056 -0.04(-3.15%)
Apr 23, 2024 1.310 1.370 1.255 1.270 1,344,517 -0.04(-3.05%)
Apr 22, 2024 1.290 1.330 1.260 1.310 709,387 +0.02(+1.55%)
Apr 19, 2024 1.300 1.335 1.260 1.290 679,582 -0.03(-2.27%)
Apr 18, 2024 1.350 1.460 1.310 1.320 738,830 -0.04(-2.94%)
Apr 17, 2024 1.350 1.410 1.341 1.360 589,754 +0.03(+2.26%)
Apr 16, 2024 1.320 1.390 1.285 1.330 615,299 +0.01(+0.76%)
Apr 15, 2024 1.440 1.440 1.310 1.320 888,119 -0.10(-7.04%)
Apr 12, 2024 1.490 1.565 1.390 1.420 938,260 -0.08(-5.33%)
Apr 11, 2024 1.500 1.540 1.480 1.500 595,996 +0.00(+0.00%)
Apr 10, 2024 1.450 1.516 1.370 1.500 1,079,914 +0.04(+2.74%)
Apr 09, 2024 1.510 1.550 1.460 1.460 812,851 -0.04(-2.67%)
Apr 08, 2024 1.580 1.590 1.490 1.500 1,051,728 -0.08(-5.06%)
Apr 05, 2024 1.570 1.656 1.550 1.580 612,780 +0.01(+0.64%)
Apr 04, 2024 1.720 1.720 1.540 1.570 1,191,539 -0.13(-7.65%)
Apr 03, 2024 1.720 1.740 1.690 1.700 591,862 -0.06(-3.41%)
Apr 02, 2024 1.790 1.820 1.710 1.760 706,804 -0.14(-7.37%)
Apr 01, 2024 1.760 1.900 1.730 1.900 1,195,608 +0.14(+7.95%)
Mar 28, 2024 1.700 1.760 1.755 1.760 855,032 +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%)
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.