Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
1.700
+0.020 (1.19%)
At close: Nov 14, 2025, 4:00 PM EST
1.660
-0.040 (-2.35%)
After-hours: Nov 14, 2025, 8:00 PM EST
Hyliion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.61 | 1.73 | 1.60 | 1.70 | 1.70 | 1.19% | 2,514,934 |
| Nov 13, 2025 | 1.85 | 1.89 | 1.62 | 1.68 | 1.68 | -11.58% | 2,969,029 |
| Nov 12, 2025 | 1.93 | 1.97 | 1.73 | 1.90 | 1.90 | -12.84% | 4,402,725 |
| Nov 11, 2025 | 2.06 | 2.19 | 2.00 | 2.18 | 2.18 | 5.83% | 1,772,422 |
| Nov 10, 2025 | 2.19 | 2.20 | 2.00 | 2.06 | 2.06 | -2.83% | 1,771,926 |
| Nov 7, 2025 | 2.06 | 2.14 | 1.93 | 2.12 | 2.12 | 1.92% | 2,104,467 |
| Nov 6, 2025 | 2.19 | 2.20 | 2.07 | 2.08 | 2.08 | -4.59% | 1,149,848 |
| Nov 5, 2025 | 2.11 | 2.20 | 2.11 | 2.18 | 2.18 | 4.31% | 935,527 |
| Nov 4, 2025 | 2.10 | 2.23 | 2.08 | 2.09 | 2.09 | -5.00% | 1,646,517 |
| Nov 3, 2025 | 2.33 | 2.37 | 2.20 | 2.20 | 2.20 | -7.17% | 1,129,551 |
| Oct 31, 2025 | 2.30 | 2.41 | 2.29 | 2.37 | 2.37 | 3.04% | 891,428 |
| Oct 30, 2025 | 2.24 | 2.35 | 2.21 | 2.30 | 2.30 | 1.32% | 947,024 |
| Oct 29, 2025 | 2.11 | 2.42 | 2.11 | 2.27 | 2.27 | 7.08% | 2,377,766 |
| Oct 28, 2025 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -4.50% | 801,662 |
| Oct 27, 2025 | 2.35 | 2.35 | 2.21 | 2.22 | 2.22 | -2.63% | 1,157,940 |
| Oct 24, 2025 | 2.24 | 2.33 | 2.22 | 2.28 | 2.28 | 5.07% | 1,230,083 |
| Oct 23, 2025 | 2.02 | 2.25 | 2.02 | 2.17 | 2.17 | 7.43% | 2,156,334 |
| Oct 22, 2025 | 2.13 | 2.27 | 1.96 | 2.02 | 2.02 | -6.05% | 4,570,091 |
| Oct 21, 2025 | 2.19 | 2.23 | 2.09 | 2.15 | 2.15 | 0.94% | 1,835,406 |
| Oct 20, 2025 | 2.11 | 2.22 | 2.09 | 2.13 | 2.13 | 2.90% | 1,601,328 |
| Oct 17, 2025 | 2.23 | 2.23 | 2.03 | 2.07 | 2.07 | -8.81% | 2,517,881 |
| Oct 16, 2025 | 2.51 | 2.55 | 2.25 | 2.27 | 2.27 | -9.20% | 2,782,507 |
| Oct 15, 2025 | 2.47 | 2.54 | 2.40 | 2.50 | 2.50 | 4.17% | 2,348,227 |
| Oct 14, 2025 | 2.32 | 2.46 | 2.22 | 2.40 | 2.40 | 0.84% | 1,120,966 |
| Oct 13, 2025 | 2.40 | 2.49 | 2.31 | 2.38 | 2.38 | 5.31% | 1,666,550 |
| Oct 10, 2025 | 2.34 | 2.43 | 2.19 | 2.26 | 2.26 | -2.59% | 2,039,679 |
| Oct 9, 2025 | 2.50 | 2.52 | 2.29 | 2.32 | 2.32 | -7.57% | 2,072,843 |
| Oct 8, 2025 | 2.38 | 2.56 | 2.34 | 2.51 | 2.51 | 7.26% | 2,767,955 |
| 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 |