Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
8.10
+0.44 (5.74%)
At close: Jun 18, 2026, 4:00 PM EDT
8.13
+0.03 (0.37%)
After-hours: Jun 18, 2026, 8:00 PM EDT
Hyliion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.98 | 8.49 | 7.66 | 8.10 | 8.10 | 5.74% | 6,370,123 |
| Jun 17, 2026 | 7.54 | 8.02 | 7.38 | 7.66 | 7.66 | 3.10% | 4,777,995 |
| Jun 16, 2026 | 7.30 | 7.92 | 7.09 | 7.43 | 7.43 | 0.27% | 5,092,480 |
| Jun 15, 2026 | 7.76 | 8.22 | 7.08 | 7.41 | 7.41 | 0.14% | 5,581,564 |
| Jun 12, 2026 | 7.59 | 7.80 | 7.06 | 7.40 | 7.40 | -1.46% | 4,692,030 |
| Jun 11, 2026 | 7.11 | 7.62 | 6.85 | 7.51 | 7.51 | 8.53% | 7,157,777 |
| Jun 10, 2026 | 6.53 | 7.39 | 6.39 | 6.92 | 6.92 | 9.15% | 6,273,662 |
| Jun 9, 2026 | 7.39 | 7.50 | 6.05 | 6.34 | 6.34 | -12.19% | 6,729,702 |
| Jun 8, 2026 | 7.22 | 7.97 | 6.95 | 7.22 | 7.22 | 4.64% | 7,331,236 |
| Jun 5, 2026 | 7.66 | 7.97 | 6.87 | 6.90 | 6.90 | -9.45% | 8,203,361 |
| Jun 4, 2026 | 6.33 | 7.86 | 6.28 | 7.62 | 7.62 | 17.96% | 7,774,168 |
| Jun 3, 2026 | 6.62 | 6.98 | 6.25 | 6.46 | 6.46 | -4.86% | 6,287,879 |
| Jun 2, 2026 | 6.19 | 7.00 | 6.04 | 6.79 | 6.79 | 8.64% | 5,559,814 |
| Jun 1, 2026 | 6.85 | 7.02 | 6.03 | 6.25 | 6.25 | -10.59% | 5,855,620 |
| May 29, 2026 | 7.17 | 7.27 | 6.55 | 6.99 | 6.99 | -2.78% | 5,937,950 |
| May 28, 2026 | 6.85 | 7.39 | 6.60 | 7.19 | 7.19 | 3.60% | 7,059,122 |
| May 27, 2026 | 6.63 | 7.33 | 6.27 | 6.94 | 6.94 | 5.15% | 8,754,873 |
| May 26, 2026 | 6.16 | 7.23 | 5.94 | 6.60 | 6.60 | 10.18% | 14,613,000 |
| May 22, 2026 | 4.29 | 6.24 | 4.27 | 5.99 | 5.99 | 42.62% | 20,039,666 |
| May 21, 2026 | 4.15 | 4.37 | 4.12 | 4.20 | 4.20 | 2.69% | 3,396,915 |
| May 20, 2026 | 4.13 | 4.28 | 3.83 | 4.09 | 4.09 | - | 3,099,490 |
| May 19, 2026 | 4.07 | 4.23 | 3.81 | 4.09 | 4.09 | -2.62% | 2,877,578 |
| May 18, 2026 | 4.55 | 4.84 | 4.07 | 4.20 | 4.20 | -10.06% | 7,167,976 |
| May 15, 2026 | 3.49 | 4.76 | 3.45 | 4.67 | 4.67 | 26.56% | 10,504,218 |
| May 14, 2026 | 3.76 | 3.81 | 3.28 | 3.69 | 3.69 | 2.79% | 5,356,362 |
| May 13, 2026 | 2.85 | 3.60 | 2.82 | 3.59 | 3.59 | 33.96% | 8,284,503 |
| May 12, 2026 | 2.71 | 2.78 | 2.63 | 2.68 | 2.68 | -2.90% | 1,898,431 |
| May 11, 2026 | 2.47 | 2.79 | 2.46 | 2.76 | 2.76 | 12.20% | 2,440,852 |
| May 8, 2026 | 2.46 | 2.51 | 2.38 | 2.46 | 2.46 | -0.40% | 1,714,482 |
| May 7, 2026 | 2.41 | 2.47 | 2.28 | 2.47 | 2.47 | 3.35% | 1,515,109 |
| May 6, 2026 | 2.30 | 2.42 | 2.29 | 2.39 | 2.39 | 3.46% | 1,514,791 |
| May 5, 2026 | 2.13 | 2.33 | 2.12 | 2.31 | 2.31 | 9.48% | 1,689,590 |
| May 4, 2026 | 2.01 | 2.19 | 2.01 | 2.11 | 2.11 | 3.43% | 1,300,848 |
| May 1, 2026 | 1.90 | 2.04 | 1.89 | 2.04 | 2.04 | 6.81% | 838,957 |
| Apr 30, 2026 | 1.77 | 1.93 | 1.77 | 1.91 | 1.91 | 6.70% | 626,237 |
| Apr 29, 2026 | 1.81 | 1.85 | 1.77 | 1.79 | 1.79 | -1.10% | 752,901 |
| Apr 28, 2026 | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | -1.63% | 651,375 |
| Apr 27, 2026 | 1.89 | 1.94 | 1.84 | 1.84 | 1.84 | -4.17% | 487,859 |
| Apr 24, 2026 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | 1.59% | 709,643 |
| Apr 23, 2026 | 1.92 | 1.95 | 1.85 | 1.89 | 1.89 | -1.56% | 796,613 |
| Apr 22, 2026 | 1.88 | 1.97 | 1.88 | 1.92 | 1.92 | 1.59% | 729,385 |
| Apr 21, 2026 | 1.95 | 2.04 | 1.87 | 1.89 | 1.89 | -3.57% | 1,146,946 |
| Apr 20, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | -2.00% | 605,290 |
| Apr 17, 2026 | 1.97 | 2.03 | 1.96 | 2.00 | 2.00 | 4.17% | 831,460 |
| Apr 16, 2026 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -1.03% | 737,783 |
| Apr 15, 2026 | 1.91 | 1.94 | 1.87 | 1.94 | 1.94 | 2.11% | 757,423 |
| Apr 14, 2026 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 3.26% | 916,416 |
| Apr 13, 2026 | 1.83 | 1.90 | 1.81 | 1.84 | 1.84 | - | 663,181 |
| Apr 10, 2026 | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | 1.66% | 749,203 |
| Apr 9, 2026 | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | 1.69% | 647,645 |