Skip to main content
Hyliion Holdings Corp. (HYLN)
NYSE: HYLN · Real-Time Price · USD
2.370
+0.050 (2.16%)
At close: Sep 26, 2024, 4:00 PM
2.390
+0.020 (0.84%)
After-hours: Sep 26, 2024, 4:38 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20241.571.691.571.651.654.43%314,727
Jul 2, 20241.521.601.481.581.583.95%588,306
Jul 1, 20241.601.631.511.521.52-6.17%564,105
Jun 28, 20241.681.691.561.621.62-3.57%960,692
Jun 27, 20241.621.681.581.681.683.70%526,151
Jun 26, 20241.621.691.611.621.620.62%625,444
Jun 25, 20241.561.621.541.611.610.63%494,238
Jun 24, 20241.511.601.501.601.603.90%474,473
Jun 21, 20241.511.541.481.541.541.99%807,169
Jun 20, 20241.501.531.471.511.51-1.95%444,662
Jun 18, 20241.491.561.471.541.543.36%591,202
Jun 17, 20241.461.491.431.491.492.76%778,640
Jun 14, 20241.451.461.431.451.45-2.03%410,657
Jun 13, 20241.481.491.431.481.48-1.33%563,392
Jun 12, 20241.431.541.421.501.504.90%696,140
Jun 11, 20241.341.431.331.431.435.15%487,385
Jun 10, 20241.361.421.361.361.36-1.45%584,391
Jun 7, 20241.401.441.351.381.38-4.17%445,639
Jun 6, 20241.511.511.411.441.44-3.36%443,914
Jun 5, 20241.471.491.431.491.492.05%415,052
Jun 4, 20241.481.501.441.461.46-2.67%407,691
Jun 3, 20241.511.531.461.501.501.35%644,533
May 31, 20241.481.531.461.481.48-309,155
May 30, 20241.461.531.451.481.482.78%506,272
May 29, 20241.471.531.421.441.44-1.37%610,730
May 28, 20241.491.541.461.461.46-3.31%717,653
May 24, 20241.531.541.471.511.512.72%365,775
May 23, 20241.541.551.431.471.47-3.92%528,380
May 22, 20241.471.561.461.531.533.38%537,130
May 21, 20241.491.511.451.481.48-1.33%287,288
May 20, 20241.581.581.481.501.50-5.66%632,684
May 17, 20241.631.661.581.591.59-1.85%485,511
May 16, 20241.561.651.541.621.622.53%630,675
May 15, 20241.611.661.561.581.58-0.63%520,203
May 14, 20241.461.611.461.591.598.16%657,806
May 13, 20241.451.541.451.471.471.38%332,430
May 10, 20241.491.491.411.451.45-2.68%398,849
May 9, 20241.421.521.411.491.494.20%476,826
May 8, 20241.451.481.391.431.43-3.38%337,713
May 7, 20241.571.581.471.481.48-6.33%431,775
May 6, 20241.631.711.561.581.58-1.86%540,704
May 3, 20241.701.791.601.611.61-3.59%871,607