Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
1.340
-0.070 (-4.96%)
Mar 31, 2025, 9:30 AM EST - Market open
Hyliion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 1.67 | 1.68 | 1.57 | 1.65 | 1.65 | 3.12% | 862,405 |
| Mar 21, 2025 | 1.61 | 1.67 | 1.57 | 1.60 | 1.60 | -2.44% | 1,161,803 |
| Mar 20, 2025 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | -1.20% | 400,941 |
| Mar 19, 2025 | 1.61 | 1.67 | 1.56 | 1.66 | 1.66 | 3.75% | 732,884 |
| Mar 18, 2025 | 1.66 | 1.68 | 1.56 | 1.60 | 1.60 | -4.76% | 863,185 |
| Mar 17, 2025 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 5.66% | 1,175,488 |
| Mar 14, 2025 | 1.58 | 1.64 | 1.54 | 1.59 | 1.59 | 2.58% | 1,133,070 |
| Mar 13, 2025 | 1.61 | 1.65 | 1.50 | 1.55 | 1.55 | -3.13% | 1,051,637 |
| Mar 12, 2025 | 1.60 | 1.63 | 1.48 | 1.60 | 1.60 | 1.27% | 1,294,785 |
| Mar 11, 2025 | 1.43 | 1.58 | 1.40 | 1.58 | 1.58 | 11.27% | 1,347,093 |
| Mar 10, 2025 | 1.45 | 1.47 | 1.33 | 1.42 | 1.42 | -4.05% | 1,296,901 |
| Mar 7, 2025 | 1.45 | 1.49 | 1.40 | 1.48 | 1.48 | 2.78% | 1,045,947 |
| Mar 6, 2025 | 1.51 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 990,947 |
| Mar 5, 2025 | 1.51 | 1.55 | 1.46 | 1.52 | 1.52 | 1.33% | 1,279,918 |
| Mar 4, 2025 | 1.50 | 1.57 | 1.40 | 1.50 | 1.50 | - | 1,369,777 |
| Mar 3, 2025 | 1.68 | 1.70 | 1.50 | 1.50 | 1.50 | -11.24% | 1,214,749 |
| Feb 28, 2025 | 1.61 | 1.71 | 1.61 | 1.69 | 1.69 | 4.97% | 1,045,459 |
| Feb 27, 2025 | 1.87 | 1.87 | 1.60 | 1.61 | 1.61 | -13.44% | 1,536,047 |
| Feb 26, 2025 | 1.83 | 1.97 | 1.82 | 1.86 | 1.86 | 1.09% | 1,228,542 |
| Feb 25, 2025 | 1.85 | 1.89 | 1.75 | 1.84 | 1.84 | -1.08% | 1,099,926 |
| Feb 24, 2025 | 1.91 | 1.93 | 1.83 | 1.86 | 1.86 | -2.11% | 826,021 |
| Feb 21, 2025 | 2.05 | 2.07 | 1.90 | 1.90 | 1.90 | -5.47% | 811,091 |
| Feb 20, 2025 | 2.07 | 2.10 | 2.00 | 2.01 | 2.01 | -3.83% | 670,766 |
| Feb 19, 2025 | 2.05 | 2.12 | 2.00 | 2.09 | 2.09 | - | 777,000 |
| Feb 18, 2025 | 2.11 | 2.17 | 2.07 | 2.09 | 2.09 | -1.42% | 640,533 |
| Feb 14, 2025 | 2.16 | 2.20 | 2.07 | 2.12 | 2.12 | -0.93% | 502,266 |
| Feb 13, 2025 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 7.54% | 675,565 |
| Feb 12, 2025 | 1.96 | 2.03 | 1.95 | 1.99 | 1.99 | -1.49% | 917,176 |
| Feb 11, 2025 | 2.06 | 2.14 | 1.98 | 2.02 | 2.02 | -1.94% | 988,711 |
| Feb 10, 2025 | 2.06 | 2.14 | 2.02 | 2.06 | 2.06 | 2.49% | 1,800,534 |
| Feb 7, 2025 | 2.12 | 2.19 | 2.01 | 2.01 | 2.01 | -4.74% | 1,500,442 |
| Feb 6, 2025 | 2.27 | 2.30 | 2.09 | 2.11 | 2.11 | -7.05% | 1,256,238 |
| Feb 5, 2025 | 2.27 | 2.31 | 2.24 | 2.27 | 2.27 | - | 859,874 |
| Feb 4, 2025 | 2.21 | 2.33 | 2.21 | 2.27 | 2.27 | 2.25% | 923,210 |
| Feb 3, 2025 | 2.26 | 2.32 | 2.22 | 2.22 | 2.22 | -5.53% | 1,028,179 |
| Jan 31, 2025 | 2.44 | 2.49 | 2.30 | 2.35 | 2.35 | -2.89% | 985,848 |
| Jan 30, 2025 | 2.36 | 2.49 | 2.32 | 2.42 | 2.42 | 5.22% | 677,676 |
| Jan 29, 2025 | 2.26 | 2.41 | 2.24 | 2.30 | 2.30 | -2.95% | 630,137 |
| Jan 28, 2025 | 2.31 | 2.39 | 2.25 | 2.37 | 2.37 | 1.72% | 892,530 |
| Jan 27, 2025 | 2.44 | 2.49 | 2.27 | 2.33 | 2.33 | -6.43% | 1,154,963 |
| Jan 24, 2025 | 2.43 | 2.57 | 2.43 | 2.49 | 2.49 | 1.63% | 819,592 |
| Jan 23, 2025 | 2.39 | 2.50 | 2.35 | 2.45 | 2.45 | 1.24% | 773,456 |
| Jan 22, 2025 | 2.40 | 2.49 | 2.38 | 2.42 | 2.42 | -0.41% | 784,255 |
| Jan 21, 2025 | 2.40 | 2.52 | 2.34 | 2.43 | 2.43 | 2.53% | 1,226,476 |
| Jan 17, 2025 | 2.36 | 2.42 | 2.31 | 2.37 | 2.37 | 1.72% | 782,368 |
| Jan 16, 2025 | 2.37 | 2.40 | 2.31 | 2.33 | 2.33 | -2.51% | 725,505 |