Skip to main content
Hyliion Holdings Corp. (HYLN)
NYSE: HYLN · Real-Time Price · USD
3.840
+0.130 (3.50%)
At close: Nov 22, 2024, 4:00 PM
3.880
+0.040 (1.04%)
After-hours: Nov 22, 2024, 7:33 PM EST

Hyliion Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20243.754.043.633.843.843.50%3,868,712
Nov 21, 20243.113.803.053.713.7127.49%5,182,719
Nov 20, 20243.083.082.832.912.91-6.43%1,698,118
Nov 19, 20242.763.142.733.113.1111.07%1,947,555
Nov 18, 20242.532.952.532.802.8010.24%1,736,216
Nov 15, 20242.792.942.492.542.54-2.68%2,123,676
Nov 14, 20242.752.822.582.612.61-3.33%1,503,963
Nov 13, 20242.912.982.672.702.70-6.25%1,538,123
Nov 12, 20242.792.902.712.882.882.13%1,196,007
Nov 11, 20242.842.862.712.822.82-1,232,287
Nov 8, 20242.572.822.562.822.829.30%1,338,777
Nov 7, 20242.582.682.522.582.58-1,073,312
Nov 6, 20242.502.582.442.582.587.95%1,498,514
Nov 5, 20242.282.402.262.392.394.37%594,548
Nov 4, 20242.372.432.282.292.29-4.18%825,540
Nov 1, 20242.432.472.372.392.39-445,304
Oct 31, 20242.422.452.322.392.39-1.24%784,977
Oct 30, 20242.532.572.422.422.42-4.35%371,653
Oct 29, 20242.542.562.492.532.53-1.17%441,064
Oct 28, 20242.442.592.442.562.566.67%530,047
Oct 25, 20242.482.522.402.402.40-2.04%509,644
Oct 24, 20242.452.502.402.452.451.66%413,850
Oct 23, 20242.652.672.402.412.41-8.71%1,202,471
Oct 22, 20242.502.682.492.642.645.18%874,532
Oct 21, 20242.522.532.412.512.51-1.18%775,036
Oct 18, 20242.462.642.462.542.543.67%1,163,884
Oct 17, 20242.542.572.382.452.45-4.30%995,030
Oct 16, 20242.542.602.482.562.562.81%1,036,836
Oct 15, 20242.372.532.332.492.494.18%876,913
Oct 14, 20242.422.452.342.392.39-1.65%337,361
Oct 11, 20242.312.472.312.432.434.74%724,384
Oct 10, 20242.392.412.302.322.32-4.53%573,562
Oct 9, 20242.362.482.362.432.431.67%429,676
Oct 8, 20242.412.492.372.392.39-2.45%491,015
Oct 7, 20242.442.512.402.452.450.41%591,505
Oct 4, 20242.502.532.412.442.44-1.21%450,642
Oct 3, 20242.382.552.342.472.471.65%1,094,275
Oct 2, 20242.232.452.212.432.437.05%833,894
Oct 1, 20242.462.462.222.272.27-8.47%1,149,654
Sep 30, 20242.582.612.412.482.48-3.13%1,071,097
Sep 27, 20242.442.732.422.562.568.02%4,799,937
Sep 26, 20242.392.442.332.372.372.16%1,148,421
Sep 25, 20242.352.372.292.322.32-2.11%801,806
Sep 24, 20242.332.422.312.372.372.60%1,194,950
Sep 23, 20242.102.342.102.312.3112.14%1,889,792
Sep 20, 20242.122.132.052.062.06-4.63%1,168,625
Sep 19, 20242.222.222.132.162.162.37%377,214
Sep 18, 20242.152.262.082.112.11-2.31%623,655
Sep 17, 20242.192.262.142.162.16-770,850
Sep 16, 20242.112.172.082.162.162.86%751,434
Sep 13, 20242.022.191.992.102.108.25%1,266,743
Sep 12, 20241.941.961.881.941.943.74%491,447
Sep 11, 20241.902.021.841.871.875.65%1,192,277
Sep 10, 20241.691.801.611.771.776.63%618,756
Sep 9, 20241.681.691.631.661.661.84%715,897
Sep 6, 20241.681.691.631.631.63-2.98%406,384
Sep 5, 20241.751.751.671.681.68-2.89%424,536
Sep 4, 20241.721.791.681.731.73-0.57%495,434
Sep 3, 20241.841.841.721.741.74-6.95%539,026
Aug 30, 20241.931.971.811.871.87-3.11%413,318
Aug 29, 20241.891.951.861.931.932.66%388,070
Aug 28, 20241.901.911.831.881.88-3.09%466,319
Aug 27, 20241.982.001.881.941.94-3.48%548,660
Aug 26, 20242.032.041.932.012.01-0.99%505,109
Aug 23, 20241.992.081.952.032.034.10%745,462
Aug 22, 20241.992.021.921.951.95-3.47%498,948
Aug 21, 20241.992.021.952.022.021.51%333,430
Aug 20, 20242.052.081.941.991.99-2.93%365,779
Aug 19, 20242.022.051.962.052.052.50%536,370
Aug 16, 20241.972.031.912.002.00-396,407
Aug 15, 20241.932.031.902.002.008.70%666,871
Aug 14, 20242.002.041.821.841.84-8.00%824,371
Aug 13, 20242.012.061.942.002.000.50%468,945
Aug 12, 20242.082.151.971.991.99-3.40%1,026,845
Aug 9, 20242.022.101.962.062.064.57%970,653
Aug 8, 20241.701.991.651.971.9721.60%1,620,523
Aug 7, 20241.691.821.601.621.62-5.26%1,027,843
Aug 6, 20241.711.741.661.711.710.59%992,500
Aug 5, 20241.561.731.541.701.70-5.03%1,423,672
Aug 2, 20241.951.951.751.791.79-10.50%1,257,458
Aug 1, 20242.242.251.942.002.00-9.91%1,295,402
Jul 31, 20242.212.362.212.222.220.91%880,012
Jul 30, 20242.272.322.182.202.20-2.65%685,398
Jul 29, 20242.392.432.212.262.26-5.04%661,573
Jul 26, 20242.352.432.312.382.384.85%716,428
Jul 25, 20242.222.352.162.272.273.65%794,503
Jul 24, 20242.322.352.192.192.19-7.20%878,966
Jul 23, 20242.212.432.202.362.364.89%1,172,390
Jul 22, 20242.212.312.142.252.251.35%1,176,202
Jul 19, 20242.102.262.012.222.22-1,372,855
Jul 18, 20242.502.612.182.222.22-10.84%1,832,466
Jul 17, 20242.352.542.332.492.493.32%1,345,280
Jul 16, 20242.412.482.272.412.411.69%1,690,500
Jul 15, 20242.062.382.032.372.3717.33%2,500,451
Jul 12, 20241.952.101.952.022.024.12%1,751,479
Jul 11, 20241.751.941.751.941.9410.86%1,315,011
Jul 10, 20241.711.751.671.751.753.55%334,963
Jul 9, 20241.661.751.651.691.690.60%451,709
Jul 8, 20241.631.721.631.681.685.00%559,935
Jul 5, 20241.611.641.571.601.60-3.03%222,971