Singapore markets closed

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.5900-0.0300 (-1.85%)
At close: 04:00PM EDT
1.5900 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.63001.66001.58001.59001.5900484,380
16 May 20241.56001.65001.54001.62001.6200630,700
15 May 20241.61001.65901.56001.58001.5800520,200
14 May 20241.46001.61001.46001.59001.5900657,600
13 May 20241.45001.54001.45001.47001.4700332,400
10 May 20241.49001.49001.41001.45001.4500398,700
09 May 20241.42001.51501.41001.49001.4900476,800
08 May 20241.45001.48001.39001.43001.4300337,700
07 May 20241.57001.57501.47001.48001.4800431,800
06 May 20241.63001.71001.56001.58001.5800540,700
03 May 20241.70001.79001.60001.61001.6100871,600
02 May 20241.59001.71001.51001.67001.67001,141,500
01 May 20241.32001.60001.32001.56001.56001,561,000
30 Apr 20241.33001.37001.29001.29001.2900966,800
29 Apr 20241.28001.33001.27001.33001.3300908,500
26 Apr 20241.22001.27001.21001.26001.2600744,200
25 Apr 20241.22001.31001.21001.22001.2200842,700
24 Apr 20241.27001.33001.22001.23001.2300694,500
23 Apr 20241.31001.37001.25501.27001.27001,345,000
22 Apr 20241.29001.33001.26001.31001.3100709,500
19 Apr 20241.30001.33501.26001.29001.2900677,500
18 Apr 20241.35001.46001.31001.32001.3200738,900
17 Apr 20241.35001.41001.34101.36001.3600589,800
16 Apr 20241.32001.39001.28501.33001.3300615,200
15 Apr 20241.44001.44001.31001.32001.3200888,900
12 Apr 20241.49001.56501.39001.42001.4200937,500
11 Apr 20241.50001.54001.48001.50001.5000597,100
10 Apr 20241.45001.51701.37001.50001.50001,079,900
09 Apr 20241.51001.55001.46001.46001.4600814,900
08 Apr 20241.58001.59001.49001.50001.50001,052,600
05 Apr 20241.57001.65601.55001.58001.5800612,200
04 Apr 20241.72001.72001.54001.57001.57001,192,500
03 Apr 20241.72001.74001.69001.70001.7000592,700
02 Apr 20241.79001.82001.71001.76001.7600706,800
01 Apr 20241.76001.90001.73001.90001.90001,195,500
28 Mar 20241.70001.77001.66001.76001.7600854,900
27 Mar 20241.49001.69001.49001.68001.68001,418,100
26 Mar 20241.51001.61001.47001.48001.4800950,300
25 Mar 20241.49001.60001.47001.48001.4800816,200
22 Mar 20241.53001.61001.48501.49001.4900657,500
21 Mar 20241.58001.63001.52001.56001.5600924,100
20 Mar 20241.47001.62001.44001.57001.5700843,600
19 Mar 20241.46001.55001.43001.45001.4500991,900
18 Mar 20241.60001.61001.48001.50001.50001,327,200
15 Mar 20241.61001.70501.59001.62001.62001,708,000
14 Mar 20241.72001.73001.62001.64001.64001,121,900
13 Mar 20241.69001.82101.69001.73001.7300623,100
12 Mar 20241.74501.79001.68001.70001.7000627,600
11 Mar 20241.78001.85001.68001.74001.74001,300,200
08 Mar 20241.81001.96001.81001.84001.8400728,900
07 Mar 20241.86001.94001.78001.78001.7800733,700
06 Mar 20241.80001.95001.76001.87001.87001,113,900
05 Mar 20241.68001.87001.67501.77001.7700732,700
04 Mar 20241.90001.93001.66001.75001.75001,240,100
01 Mar 20241.82001.94001.73001.86001.86001,282,000
29 Feb 20241.71001.88001.71001.82001.82001,801,600
28 Feb 20241.58001.79001.50001.68001.68002,571,200
27 Feb 20241.46001.60001.43001.57001.57001,295,000
26 Feb 20241.38001.50501.36001.45001.45001,360,700
23 Feb 20241.25001.38501.20001.36001.36001,372,000
22 Feb 20241.36001.43801.23001.26001.26001,186,900
21 Feb 20241.32001.43001.30001.37001.3700981,300
20 Feb 20241.52001.57001.39001.41001.41001,387,300
16 Feb 20241.50001.69001.50001.55001.55002,127,200
15 Feb 20241.42001.55001.42001.54001.54002,530,200
14 Feb 20241.10001.45001.10001.41001.41003,842,300
13 Feb 20241.13001.18001.08001.11001.11001,181,300
12 Feb 20241.12001.22501.10001.20001.20001,242,800
09 Feb 20241.06001.12001.06001.12001.12001,090,600
08 Feb 20241.09001.15801.05001.06001.0600981,600
07 Feb 20241.11001.13501.07001.08001.08001,039,700
06 Feb 20241.03001.13001.01001.10001.1000833,000
05 Feb 20241.03001.07501.02001.03001.0300836,100
02 Feb 20241.06001.08501.02001.05001.0500931,100
01 Feb 20241.05001.09500.98001.09001.09001,273,700
31 Jan 20241.13001.16501.04001.05001.05001,106,000
30 Jan 20241.16001.19501.12001.13001.1300990,200
29 Jan 20241.08001.19601.05501.17001.17001,299,000
26 Jan 20241.16001.23001.07001.08001.08001,066,500
25 Jan 20241.15001.23001.11001.15001.15001,133,500
24 Jan 20241.11001.24001.09001.12001.12001,721,700
23 Jan 20241.04001.19001.04001.09001.09001,813,100
22 Jan 20240.94001.06000.94001.02001.02001,063,000
19 Jan 20240.88101.01000.87600.95000.95001,490,700
18 Jan 20240.93000.95700.84000.87800.87801,327,700
17 Jan 20240.98001.04000.90200.90900.90901,381,200
16 Jan 20240.91501.04000.89001.00001.00001,496,400
12 Jan 20240.95501.08000.92000.92900.92901,913,100
11 Jan 20240.95000.97500.88300.93100.93101,787,000
10 Jan 20240.96001.00000.93700.95000.95001,541,600
09 Jan 20240.87300.98000.87300.92900.92901,271,900
08 Jan 20240.81000.91000.81000.90900.90901,470,100
05 Jan 20240.85000.86000.80000.82300.82301,166,400
04 Jan 20240.81700.87200.81600.83800.8380829,100
03 Jan 20240.85000.88200.81100.82700.8270902,500
02 Jan 20240.83000.94300.80000.84800.84802,103,800
29 Dec 20230.87200.88600.79200.81400.81401,726,700
28 Dec 20230.89100.90500.85900.87000.87001,297,300
27 Dec 20231.03001.06000.85500.89100.89103,163,900
26 Dec 20230.99001.07000.99001.05001.05002,176,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...