Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
2.510
+0.170 (7.26%)
At close: Oct 8, 2025, 4:00 PM EDT
2.490
-0.020 (-0.80%)
After-hours: Oct 8, 2025, 4:14 PM EDT
Hyliion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.38 | 2.56 | 2.34 | 2.51 | - | 7.26% | 2,749,681 |
| Oct 7, 2025 | 2.11 | 2.49 | 2.09 | 2.34 | 2.34 | 13.04% | 3,917,677 |
| Oct 6, 2025 | 2.13 | 2.13 | 2.03 | 2.07 | 2.07 | -1.90% | 1,281,787 |
| Oct 3, 2025 | 2.05 | 2.15 | 2.02 | 2.11 | 2.11 | 4.46% | 1,718,281 |
| Oct 2, 2025 | 2.08 | 2.09 | 1.96 | 2.02 | 2.02 | -1.46% | 1,247,431 |
| Oct 1, 2025 | 1.95 | 2.06 | 1.92 | 2.05 | 2.05 | 4.06% | 1,348,356 |
| Sep 30, 2025 | 2.00 | 2.00 | 1.90 | 1.97 | 1.97 | -2.48% | 1,901,510 |
| Sep 29, 2025 | 2.11 | 2.13 | 2.01 | 2.02 | 2.02 | -2.88% | 1,915,711 |
| Sep 26, 2025 | 2.17 | 2.19 | 2.04 | 2.08 | 2.08 | -4.59% | 1,696,812 |
| Sep 25, 2025 | 2.18 | 2.20 | 2.10 | 2.18 | 2.18 | -2.68% | 1,825,017 |
| Sep 24, 2025 | 2.25 | 2.36 | 2.18 | 2.24 | 2.24 | 4.67% | 1,932,504 |
| Sep 23, 2025 | 2.10 | 2.42 | 2.07 | 2.14 | 2.14 | 2.39% | 3,600,738 |
| Sep 22, 2025 | 1.97 | 2.09 | 1.91 | 2.09 | 2.09 | 5.56% | 1,119,461 |
| Sep 19, 2025 | 2.00 | 2.07 | 1.92 | 1.98 | 1.98 | -0.50% | 2,575,512 |
| Sep 18, 2025 | 1.79 | 2.00 | 1.79 | 1.99 | 1.99 | 12.43% | 1,366,430 |
| Sep 17, 2025 | 1.83 | 1.91 | 1.73 | 1.77 | 1.77 | -2.75% | 1,409,294 |
| Sep 16, 2025 | 1.76 | 1.84 | 1.74 | 1.82 | 1.82 | 4.60% | 1,226,624 |
| Sep 15, 2025 | 1.63 | 1.77 | 1.60 | 1.74 | 1.74 | 7.41% | 995,074 |
| Sep 12, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 371,830 |
| Sep 11, 2025 | 1.63 | 1.67 | 1.60 | 1.63 | 1.63 | -0.61% | 570,868 |
| Sep 10, 2025 | 1.60 | 1.67 | 1.59 | 1.64 | 1.64 | 1.86% | 522,838 |
| Sep 9, 2025 | 1.64 | 1.65 | 1.57 | 1.61 | 1.61 | -2.42% | 761,725 |
| Sep 8, 2025 | 1.77 | 1.77 | 1.63 | 1.65 | 1.65 | -6.25% | 839,802 |
| Sep 5, 2025 | 1.66 | 1.76 | 1.60 | 1.76 | 1.76 | 7.32% | 983,512 |
| Sep 4, 2025 | 1.61 | 1.65 | 1.58 | 1.64 | 1.64 | 3.14% | 653,880 |
| Sep 3, 2025 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -1.24% | 534,814 |
| Sep 2, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -4.17% | 677,969 |
| Aug 29, 2025 | 1.73 | 1.74 | 1.64 | 1.68 | 1.68 | -2.33% | 753,214 |
| Aug 28, 2025 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | 1.78% | 563,775 |
| Aug 27, 2025 | 1.81 | 1.83 | 1.69 | 1.69 | 1.69 | -7.65% | 656,538 |
| Aug 26, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 3.98% | 749,397 |
| Aug 25, 2025 | 1.77 | 1.83 | 1.73 | 1.76 | 1.76 | - | 1,589,181 |
| Aug 22, 2025 | 1.66 | 1.80 | 1.65 | 1.76 | 1.76 | 11.39% | 2,263,038 |
| Aug 21, 2025 | 1.50 | 1.63 | 1.49 | 1.58 | 1.58 | 3.27% | 1,785,392 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.47 | 1.53 | 1.53 | -2.55% | 979,489 |
| Aug 19, 2025 | 1.62 | 1.65 | 1.55 | 1.57 | 1.57 | -4.85% | 876,932 |
| Aug 18, 2025 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | - | 854,926 |
| Aug 15, 2025 | 1.70 | 1.71 | 1.61 | 1.65 | 1.65 | -2.37% | 1,275,888 |
| Aug 14, 2025 | 1.62 | 1.69 | 1.57 | 1.69 | 1.69 | 1.81% | 1,264,044 |
| Aug 13, 2025 | 1.49 | 1.66 | 1.47 | 1.66 | 1.66 | -1.78% | 1,717,957 |
| Aug 12, 2025 | 1.58 | 1.69 | 1.54 | 1.69 | 1.69 | 7.64% | 1,277,359 |
| Aug 11, 2025 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 569,079 |
| Aug 8, 2025 | 1.51 | 1.56 | 1.48 | 1.53 | 1.53 | 2.68% | 734,408 |
| Aug 7, 2025 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -1.32% | 828,092 |
| Aug 6, 2025 | 1.51 | 1.54 | 1.47 | 1.51 | 1.51 | -1.31% | 732,055 |
| Aug 5, 2025 | 1.51 | 1.58 | 1.49 | 1.53 | 1.53 | 2.68% | 664,399 |
| Aug 4, 2025 | 1.43 | 1.58 | 1.43 | 1.49 | 1.49 | 6.43% | 842,337 |
| Aug 1, 2025 | 1.49 | 1.51 | 1.40 | 1.40 | 1.40 | -6.67% | 1,089,421 |
| Jul 31, 2025 | 1.56 | 1.60 | 1.49 | 1.50 | 1.50 | -3.23% | 866,964 |
| Jul 30, 2025 | 1.55 | 1.60 | 1.53 | 1.55 | 1.55 | 0.65% | 1,069,295 |