Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
1.980
-0.010 (-0.50%)
Dec 24, 2025, 1:00 PM EST - Market closed
Hyliion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.97 | 2.03 | 1.97 | 1.98 | 1.98 | -0.50% | 577,543 |
| Dec 23, 2025 | 1.94 | 2.05 | 1.92 | 1.99 | 1.99 | 3.11% | 1,263,633 |
| Dec 22, 2025 | 1.85 | 1.97 | 1.85 | 1.93 | 1.93 | 3.76% | 877,467 |
| Dec 19, 2025 | 1.82 | 1.90 | 1.82 | 1.86 | 1.86 | 2.20% | 1,004,732 |
| Dec 18, 2025 | 1.81 | 1.87 | 1.79 | 1.82 | 1.82 | 3.41% | 985,638 |
| Dec 17, 2025 | 1.81 | 1.84 | 1.76 | 1.76 | 1.76 | -3.30% | 959,336 |
| Dec 16, 2025 | 1.83 | 1.86 | 1.80 | 1.82 | 1.82 | -1.09% | 1,331,511 |
| Dec 15, 2025 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -5.15% | 990,957 |
| Dec 12, 2025 | 2.02 | 2.04 | 1.90 | 1.94 | 1.94 | -3.48% | 1,027,419 |
| Dec 11, 2025 | 1.94 | 2.03 | 1.91 | 2.01 | 2.01 | 3.61% | 666,459 |
| Dec 10, 2025 | 1.92 | 2.00 | 1.87 | 1.94 | 1.94 | 1.04% | 962,910 |
| Dec 9, 2025 | 1.83 | 1.95 | 1.83 | 1.92 | 1.92 | 3.23% | 763,888 |
| Dec 8, 2025 | 1.94 | 1.96 | 1.84 | 1.86 | 1.86 | -3.12% | 881,223 |
| Dec 5, 2025 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -3.03% | 695,153 |
| Dec 4, 2025 | 1.88 | 2.01 | 1.86 | 1.98 | 1.98 | 4.76% | 768,645 |
| Dec 3, 2025 | 1.83 | 1.91 | 1.80 | 1.89 | 1.89 | 4.42% | 672,641 |
| Dec 2, 2025 | 1.83 | 1.89 | 1.80 | 1.81 | 1.81 | -1.63% | 865,142 |
| Dec 1, 2025 | 1.83 | 1.89 | 1.79 | 1.84 | 1.84 | -2.13% | 1,047,358 |
| Nov 28, 2025 | 1.86 | 1.89 | 1.83 | 1.88 | 1.88 | 1.62% | 391,892 |
| Nov 26, 2025 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 1,072,581 |
| Nov 25, 2025 | 1.75 | 1.84 | 1.74 | 1.84 | 1.84 | 3.37% | 1,211,347 |
| Nov 24, 2025 | 1.70 | 1.78 | 1.66 | 1.78 | 1.78 | 4.71% | 1,290,190 |
| Nov 21, 2025 | 1.59 | 1.70 | 1.56 | 1.70 | 1.70 | 7.59% | 1,142,585 |
| Nov 20, 2025 | 1.71 | 1.80 | 1.58 | 1.58 | 1.58 | -4.82% | 1,357,879 |
| Nov 19, 2025 | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | -1.19% | 1,127,618 |
| Nov 18, 2025 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | 2.44% | 1,153,019 |
| Nov 17, 2025 | 1.69 | 1.80 | 1.61 | 1.64 | 1.64 | -3.53% | 1,854,619 |
| 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% | 940,649 |
| 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 |