Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
1.545
+0.025 (1.64%)
Jun 4, 2025, 1:53 PM - Market open
Hyliion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.53 | 1.56 | 1.49 | 1.55 | - | 1.64% | 509,001 |
| Jun 3, 2025 | 1.42 | 1.59 | 1.39 | 1.52 | 1.52 | 6.29% | 1,599,377 |
| Jun 2, 2025 | 1.55 | 1.56 | 1.42 | 1.43 | 1.43 | -7.14% | 1,263,337 |
| May 30, 2025 | 1.59 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 2,236,555 |
| May 29, 2025 | 1.74 | 1.88 | 1.59 | 1.61 | 1.61 | -5.85% | 4,511,435 |
| May 28, 2025 | 1.24 | 1.78 | 1.20 | 1.71 | 1.71 | 50.00% | 19,040,694 |
| May 27, 2025 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -5.00% | 1,308,377 |
| May 23, 2025 | 1.14 | 1.23 | 1.11 | 1.20 | 1.20 | 5.26% | 3,003,747 |
| May 22, 2025 | 1.23 | 1.24 | 1.13 | 1.14 | 1.14 | -7.32% | 3,195,621 |
| May 21, 2025 | 1.80 | 1.82 | 1.21 | 1.23 | 1.23 | -2.38% | 32,587,503 |
| May 20, 2025 | 1.32 | 1.34 | 1.25 | 1.26 | 1.26 | -5.97% | 1,086,608 |
| May 19, 2025 | 1.39 | 1.42 | 1.30 | 1.34 | 1.34 | -2.90% | 1,205,749 |
| May 16, 2025 | 1.45 | 1.48 | 1.38 | 1.38 | 1.38 | -4.83% | 1,508,677 |
| May 15, 2025 | 1.55 | 1.59 | 1.43 | 1.45 | 1.45 | -7.64% | 1,040,267 |
| May 14, 2025 | 1.80 | 1.85 | 1.40 | 1.57 | 1.57 | -17.80% | 4,078,782 |
| May 13, 2025 | 1.81 | 1.91 | 1.76 | 1.91 | 1.91 | 6.70% | 1,329,109 |
| May 12, 2025 | 1.69 | 1.81 | 1.69 | 1.79 | 1.79 | 9.82% | 883,796 |
| May 9, 2025 | 1.67 | 1.69 | 1.61 | 1.63 | 1.63 | -2.40% | 702,382 |
| May 8, 2025 | 1.63 | 1.69 | 1.60 | 1.67 | 1.67 | 3.09% | 585,534 |
| May 7, 2025 | 1.59 | 1.64 | 1.56 | 1.62 | 1.62 | 4.52% | 750,909 |
| May 6, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 338,679 |
| May 5, 2025 | 1.62 | 1.64 | 1.55 | 1.58 | 1.58 | -2.47% | 495,814 |
| May 2, 2025 | 1.55 | 1.64 | 1.51 | 1.62 | 1.62 | 7.28% | 709,316 |
| May 1, 2025 | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | - | 470,843 |
| Apr 30, 2025 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -6.21% | 804,287 |
| Apr 29, 2025 | 1.60 | 1.62 | 1.54 | 1.61 | 1.61 | 1.26% | 772,886 |
| Apr 28, 2025 | 1.62 | 1.63 | 1.54 | 1.59 | 1.59 | -1.24% | 462,971 |
| Apr 25, 2025 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 1.26% | 471,515 |
| Apr 24, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 844,230 |
| Apr 23, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | 3.29% | 584,957 |
| Apr 22, 2025 | 1.44 | 1.54 | 1.43 | 1.52 | 1.52 | 8.57% | 679,986 |
| Apr 21, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | 1.45% | 972,318 |
| Apr 17, 2025 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 2.99% | 576,580 |
| Apr 16, 2025 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -7.59% | 799,084 |
| Apr 15, 2025 | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | 11.54% | 949,858 |
| Apr 14, 2025 | 1.31 | 1.36 | 1.29 | 1.30 | 1.30 | 0.78% | 924,326 |
| Apr 11, 2025 | 1.24 | 1.30 | 1.23 | 1.29 | 1.29 | 2.38% | 602,253 |
| Apr 10, 2025 | 1.25 | 1.34 | 1.22 | 1.26 | 1.26 | -3.82% | 548,821 |
| Apr 9, 2025 | 1.21 | 1.38 | 1.20 | 1.31 | 1.31 | 9.17% | 918,843 |
| Apr 8, 2025 | 1.36 | 1.36 | 1.19 | 1.20 | 1.20 | -6.98% | 870,665 |
| Apr 7, 2025 | 1.20 | 1.40 | 1.17 | 1.29 | 1.29 | - | 904,836 |
| Apr 4, 2025 | 1.28 | 1.30 | 1.17 | 1.29 | 1.29 | -1.53% | 1,404,942 |
| Apr 3, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -7.75% | 827,183 |
| Apr 2, 2025 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | 2.16% | 575,558 |
| Apr 1, 2025 | 1.38 | 1.42 | 1.34 | 1.39 | 1.39 | -0.71% | 844,069 |
| Mar 31, 2025 | 1.41 | 1.44 | 1.34 | 1.40 | 1.40 | -0.71% | 894,974 |
| Mar 28, 2025 | 1.53 | 1.54 | 1.38 | 1.41 | 1.41 | -7.24% | 2,136,365 |
| Mar 27, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 579,834 |
| Mar 26, 2025 | 1.60 | 1.63 | 1.53 | 1.55 | 1.55 | -3.73% | 909,539 |
| Mar 25, 2025 | 1.63 | 1.63 | 1.54 | 1.61 | 1.61 | -2.42% | 991,680 |