Hyliion Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	7.22	7.29	7.06	7.08	-	-1.52%	110,414
May 28, 2026	6.85	7.39	6.60	7.19	7.19	3.60%	7,059,122
May 27, 2026	6.63	7.33	6.27	6.94	6.94	5.15%	8,754,873
May 26, 2026	6.16	7.23	5.94	6.60	6.60	10.18%	14,613,000
May 22, 2026	4.29	6.24	4.27	5.99	5.99	42.62%	20,039,666
May 21, 2026	4.15	4.37	4.12	4.20	4.20	2.69%	3,396,915
May 20, 2026	4.13	4.28	3.83	4.09	4.09	-	3,099,490
May 19, 2026	4.07	4.23	3.81	4.09	4.09	-2.62%	2,877,578
May 18, 2026	4.55	4.84	4.07	4.20	4.20	-10.06%	7,167,976
May 15, 2026	3.49	4.76	3.45	4.67	4.67	26.56%	10,504,218
May 14, 2026	3.76	3.81	3.28	3.69	3.69	2.79%	5,356,362
May 13, 2026	2.85	3.60	2.82	3.59	3.59	33.96%	8,284,503
May 12, 2026	2.71	2.78	2.63	2.68	2.68	-2.90%	1,898,431
May 11, 2026	2.47	2.79	2.46	2.76	2.76	12.20%	2,440,852
May 8, 2026	2.46	2.51	2.38	2.46	2.46	-0.40%	1,714,482
May 7, 2026	2.41	2.47	2.28	2.47	2.47	3.35%	1,515,109
May 6, 2026	2.30	2.42	2.29	2.39	2.39	3.46%	1,514,791
May 5, 2026	2.13	2.33	2.12	2.31	2.31	9.48%	1,689,590
May 4, 2026	2.01	2.19	2.01	2.11	2.11	3.43%	1,300,848
May 1, 2026	1.90	2.04	1.89	2.04	2.04	6.81%	838,957
Apr 30, 2026	1.77	1.93	1.77	1.91	1.91	6.70%	626,237
Apr 29, 2026	1.81	1.85	1.77	1.79	1.79	-1.10%	752,901
Apr 28, 2026	1.81	1.84	1.76	1.81	1.81	-1.63%	651,375
Apr 27, 2026	1.89	1.94	1.84	1.84	1.84	-4.17%	487,859
Apr 24, 2026	1.88	1.94	1.88	1.92	1.92	1.59%	709,643
Apr 23, 2026	1.92	1.95	1.85	1.89	1.89	-1.56%	796,613
Apr 22, 2026	1.88	1.97	1.88	1.92	1.92	1.59%	729,385
Apr 21, 2026	1.95	2.04	1.87	1.89	1.89	-3.57%	1,146,946
Apr 20, 2026	1.95	1.98	1.94	1.96	1.96	-2.00%	605,290
Apr 17, 2026	1.97	2.03	1.96	2.00	2.00	4.17%	831,460
Apr 16, 2026	1.95	1.96	1.89	1.92	1.92	-1.03%	737,783
Apr 15, 2026	1.91	1.94	1.87	1.94	1.94	2.11%	757,423
Apr 14, 2026	1.85	1.94	1.85	1.90	1.90	3.26%	916,416
Apr 13, 2026	1.83	1.90	1.81	1.84	1.84	-	663,181
Apr 10, 2026	1.81	1.88	1.81	1.84	1.84	1.66%	749,203
Apr 9, 2026	1.76	1.83	1.76	1.81	1.81	1.69%	647,645
Apr 8, 2026	1.75	1.79	1.74	1.78	1.78	4.71%	855,454
Apr 7, 2026	1.69	1.70	1.65	1.70	1.70	-	783,966
Apr 6, 2026	1.71	1.75	1.70	1.70	1.70	-1.16%	564,370
Apr 2, 2026	1.71	1.76	1.69	1.72	1.72	-1.71%	702,786
Apr 1, 2026	1.76	1.82	1.75	1.75	1.75	-0.57%	583,457
Mar 31, 2026	1.71	1.78	1.69	1.76	1.76	6.02%	974,289
Mar 30, 2026	1.80	1.80	1.64	1.66	1.66	-7.78%	2,117,658
Mar 27, 2026	1.77	1.84	1.77	1.80	1.80	1.12%	799,981
Mar 26, 2026	1.86	1.87	1.78	1.78	1.78	-5.82%	790,054
Mar 25, 2026	1.88	1.92	1.85	1.89	1.89	3.28%	732,826
Mar 24, 2026	1.85	1.89	1.83	1.83	1.83	-3.68%	698,876
Mar 23, 2026	1.82	1.93	1.78	1.90	1.90	7.34%	1,124,497
Mar 20, 2026	1.89	1.89	1.75	1.77	1.77	-6.84%	1,788,749
Mar 19, 2026	1.89	1.93	1.83	1.90	1.90	-0.52%	1,066,408