Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
3.150
+0.060 (1.94%)
Nov 3, 2026, 4:00 PM EST - Market closed
Hyliion Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.11 | 3.35 | 3.01 | 3.15 | 3.15 | 1.94% | 1,826,907 |
| Nov 2, 2026 | 3.25 | 3.36 | 3.08 | 3.09 | 3.09 | -4.92% | 1,278,619 |
| Oct 30, 2026 | 3.23 | 3.33 | 3.09 | 3.25 | 3.25 | -5.25% | 1,476,062 |
| Oct 29, 2026 | 3.29 | 3.55 | 3.29 | 3.43 | 3.43 | 1.78% | 1,085,650 |
| Oct 28, 2026 | 3.26 | 3.39 | 3.20 | 3.37 | 3.37 | 2.43% | 856,349 |
| Oct 27, 2026 | 2.98 | 3.31 | 2.98 | 3.29 | 3.29 | 10.40% | 1,224,902 |
| Oct 26, 2026 | 2.95 | 3.03 | 2.92 | 2.98 | 2.98 | 1.02% | 1,049,065 |
| Oct 23, 2026 | 3.09 | 3.09 | 2.92 | 2.95 | 2.95 | -4.84% | 1,704,766 |
| Oct 22, 2026 | 3.11 | 3.22 | 3.03 | 3.10 | 3.10 | -5.20% | 1,304,590 |
| Oct 21, 2026 | 3.25 | 3.30 | 3.17 | 3.27 | 3.27 | 3.15% | 1,538,434 |
| Oct 20, 2026 | 3.14 | 3.22 | 3.10 | 3.17 | 3.17 | -0.94% | 1,112,069 |
| Oct 19, 2026 | 3.10 | 3.23 | 3.09 | 3.20 | 3.20 | 4.92% | 1,146,829 |
| Oct 16, 2026 | 3.28 | 3.31 | 3.04 | 3.05 | 3.05 | -7.01% | 1,739,095 |
| Oct 15, 2026 | 3.20 | 3.28 | 3.11 | 3.28 | 3.28 | -2.67% | 1,989,769 |
| Oct 14, 2026 | 3.50 | 3.57 | 3.29 | 3.37 | 3.37 | -7.67% | 2,108,592 |
| Oct 13, 2026 | 3.70 | 3.75 | 3.56 | 3.65 | 3.65 | -2.93% | 964,168 |
| Oct 12, 2026 | 3.79 | 3.84 | 3.72 | 3.76 | 3.76 | -2.08% | 1,009,296 |
| Oct 9, 2026 | 3.78 | 3.85 | 3.68 | 3.84 | 3.84 | 1.86% | 893,518 |
| Oct 8, 2026 | 3.79 | 3.83 | 3.67 | 3.77 | 3.77 | -2.08% | 1,346,610 |
| Oct 7, 2026 | 3.98 | 4.00 | 3.81 | 3.85 | 3.85 | -4.70% | 1,572,287 |
| Oct 6, 2026 | 4.17 | 4.37 | 4.01 | 4.04 | 4.04 | -2.42% | 1,444,442 |
| Oct 5, 2026 | 4.50 | 4.54 | 4.08 | 4.14 | 4.14 | -8.61% | 2,315,412 |
| Oct 2, 2026 | 4.32 | 4.54 | 4.29 | 4.53 | 4.53 | 7.60% | 1,945,549 |
| Oct 1, 2026 | 4.17 | 4.26 | 4.00 | 4.21 | 4.21 | 0.96% | 1,606,887 |
| Sep 30, 2026 | 4.05 | 4.28 | 3.97 | 4.17 | 4.17 | 3.99% | 3,262,178 |
| Sep 29, 2026 | 4.20 | 4.27 | 3.99 | 4.01 | 4.01 | 1.26% | 2,033,976 |
| Sep 28, 2026 | 4.12 | 4.14 | 3.92 | 3.96 | 3.96 | -6.16% | 1,450,814 |
| Sep 25, 2026 | 4.25 | 4.36 | 4.16 | 4.22 | 4.22 | 0.48% | 1,263,465 |
| Sep 24, 2026 | 4.03 | 4.24 | 4.02 | 4.20 | 4.20 | 1.45% | 1,687,129 |
| Sep 23, 2026 | 4.49 | 4.53 | 4.14 | 4.14 | 4.14 | -7.38% | 2,145,894 |
| Sep 22, 2026 | 4.43 | 4.68 | 4.36 | 4.47 | 4.47 | 2.05% | 2,904,692 |
| Sep 21, 2026 | 4.23 | 4.44 | 4.18 | 4.38 | 4.38 | 4.29% | 2,349,126 |
| Sep 18, 2026 | 4.10 | 4.23 | 3.94 | 4.20 | 4.20 | 2.94% | 2,796,557 |
| Sep 17, 2026 | 4.01 | 4.35 | 4.00 | 4.08 | 4.08 | 3.55% | 2,848,012 |
| Sep 16, 2026 | 3.93 | 4.02 | 3.84 | 3.94 | 3.94 | -0.25% | 1,378,683 |
| Sep 15, 2026 | 3.78 | 3.98 | 3.78 | 3.95 | 3.95 | 4.22% | 1,389,075 |
| Sep 14, 2026 | 3.73 | 3.83 | 3.62 | 3.79 | 3.79 | -2.82% | 1,253,057 |
| Sep 11, 2026 | 3.89 | 4.03 | 3.86 | 3.90 | 3.90 | 2.09% | 1,128,477 |
| Sep 10, 2026 | 3.74 | 3.97 | 3.69 | 3.82 | 3.82 | -1.04% | 1,816,580 |
| Sep 9, 2026 | 4.00 | 4.08 | 3.82 | 3.86 | 3.86 | -3.50% | 1,572,288 |
| Sep 8, 2026 | 3.69 | 4.10 | 3.69 | 4.00 | 4.00 | 8.40% | 2,475,326 |
| Sep 4, 2026 | 3.68 | 3.75 | 3.65 | 3.69 | 3.69 | 0.82% | 1,153,930 |
| Sep 3, 2026 | 3.60 | 3.71 | 3.50 | 3.66 | 3.66 | 2.81% | 1,157,928 |
| Sep 2, 2026 | 3.43 | 3.60 | 3.37 | 3.56 | 3.56 | 4.09% | 1,729,055 |
| Sep 1, 2026 | 3.35 | 3.46 | 3.25 | 3.42 | 3.42 | -1.44% | 1,468,750 |
| Aug 31, 2026 | 3.44 | 3.54 | 3.37 | 3.47 | 3.47 | -1.14% | 2,380,465 |
| Aug 28, 2026 | 3.73 | 3.74 | 3.48 | 3.51 | 3.51 | 2.93% | 2,613,615 |
| Aug 27, 2026 | 3.40 | 3.45 | 3.36 | 3.41 | 3.41 | 2.71% | 1,515,804 |
| Aug 26, 2026 | 3.21 | 3.36 | 3.15 | 3.32 | 3.32 | 2.47% | 1,690,041 |
| Aug 25, 2026 | 3.25 | 3.31 | 3.17 | 3.24 | 3.24 | 2.86% | 2,012,279 |