Hyliion Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	2.83	3.26	2.83	3.34	-	24.63%	388,072
May 12, 2026	2.71	2.78	2.63	2.68	2.68	-2.90%	1,856,874
May 11, 2026	2.47	2.79	2.46	2.76	2.76	12.20%	2,392,326
May 8, 2026	2.46	2.51	2.38	2.46	2.46	-0.40%	1,704,336
May 7, 2026	2.41	2.47	2.28	2.47	2.47	3.35%	1,506,018
May 6, 2026	2.30	2.42	2.29	2.39	2.39	3.46%	1,513,049
May 5, 2026	2.13	2.33	2.12	2.31	2.31	9.48%	1,675,136
May 4, 2026	2.01	2.19	2.01	2.11	2.11	3.43%	1,296,739
May 1, 2026	1.90	2.04	1.89	2.04	2.04	6.81%	791,769
Apr 30, 2026	1.77	1.93	1.77	1.91	1.91	6.70%	613,489
Apr 29, 2026	1.81	1.85	1.77	1.79	1.79	-1.10%	750,069
Apr 28, 2026	1.81	1.84	1.76	1.81	1.81	-1.63%	649,161
Apr 27, 2026	1.89	1.94	1.84	1.84	1.84	-4.17%	485,420
Apr 24, 2026	1.88	1.94	1.88	1.92	1.92	1.59%	703,515
Apr 23, 2026	1.92	1.95	1.85	1.89	1.89	-1.56%	793,866
Apr 22, 2026	1.88	1.97	1.88	1.92	1.92	1.59%	724,830
Apr 21, 2026	1.95	2.04	1.87	1.89	1.89	-3.57%	1,119,861
Apr 20, 2026	1.95	1.98	1.94	1.96	1.96	-2.00%	594,603
Apr 17, 2026	1.97	2.03	1.96	2.00	2.00	4.17%	830,766
Apr 16, 2026	1.95	1.96	1.89	1.92	1.92	-1.03%	730,627
Apr 15, 2026	1.91	1.94	1.87	1.94	1.94	2.11%	755,362
Apr 14, 2026	1.85	1.94	1.85	1.90	1.90	3.26%	916,409
Apr 13, 2026	1.83	1.90	1.81	1.84	1.84	-	662,528
Apr 10, 2026	1.81	1.88	1.81	1.84	1.84	1.66%	748,945
Apr 9, 2026	1.76	1.83	1.76	1.81	1.81	1.69%	645,246
Apr 8, 2026	1.75	1.79	1.74	1.78	1.78	4.71%	855,179
Apr 7, 2026	1.69	1.70	1.65	1.70	1.70	-	778,382
Apr 6, 2026	1.71	1.75	1.70	1.70	1.70	-1.16%	556,984
Apr 2, 2026	1.71	1.76	1.69	1.72	1.72	-1.71%	700,690
Apr 1, 2026	1.76	1.82	1.75	1.75	1.75	-0.57%	582,990
Mar 31, 2026	1.71	1.78	1.69	1.76	1.76	6.02%	972,199
Mar 30, 2026	1.80	1.80	1.64	1.66	1.66	-7.78%	2,113,436
Mar 27, 2026	1.77	1.84	1.77	1.80	1.80	1.12%	799,930
Mar 26, 2026	1.86	1.87	1.78	1.78	1.78	-5.82%	790,037
Mar 25, 2026	1.88	1.92	1.85	1.89	1.89	3.28%	731,402
Mar 24, 2026	1.85	1.89	1.83	1.83	1.83	-3.68%	688,164
Mar 23, 2026	1.82	1.93	1.78	1.90	1.90	7.34%	1,122,715
Mar 20, 2026	1.89	1.89	1.75	1.77	1.77	-6.84%	1,741,603
Mar 19, 2026	1.89	1.93	1.83	1.90	1.90	-0.52%	994,453
Mar 18, 2026	1.94	1.95	1.90	1.91	1.91	-1.04%	1,068,640
Mar 17, 2026	1.98	2.01	1.93	1.93	1.93	-2.53%	748,179
Mar 16, 2026	2.03	2.06	1.97	1.98	1.98	-1.49%	818,233
Mar 13, 2026	2.09	2.13	1.98	2.01	2.01	-3.37%	1,036,020
Mar 12, 2026	2.01	2.10	1.97	2.08	2.08	0.48%	1,195,610
Mar 11, 2026	1.99	2.09	1.99	2.07	2.07	2.99%	1,184,870
Mar 10, 2026	1.96	2.07	1.96	2.01	2.01	2.03%	634,089
Mar 9, 2026	1.95	2.00	1.90	1.97	1.97	-1.50%	1,090,302
Mar 6, 2026	1.95	2.07	1.95	2.00	2.00	-0.50%	1,103,155
Mar 5, 2026	2.00	2.06	1.97	2.01	2.01	-0.99%	1,021,757
Mar 4, 2026	2.04	2.10	2.01	2.03	2.03	0.50%	622,768