Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
1.920
+0.030 (1.59%)
Apr 22, 2026, 4:00 PM EDT - Market closed
Hyliion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 2.14 | 2.15 | 2.00 | 2.02 | 2.02 | -9.42% | 1,575,783 |
| Mar 2, 2026 | 1.99 | 2.23 | 1.98 | 2.23 | 2.23 | 8.78% | 1,240,136 |
| Feb 27, 2026 | 2.09 | 2.17 | 2.02 | 2.05 | 2.05 | -4.65% | 1,286,108 |
| Feb 26, 2026 | 1.91 | 2.17 | 1.91 | 2.15 | 2.15 | 11.98% | 1,643,849 |
| Feb 25, 2026 | 1.95 | 1.95 | 1.83 | 1.92 | 1.92 | -3.52% | 1,688,775 |
| Feb 24, 2026 | 1.95 | 2.11 | 1.94 | 1.99 | 1.99 | 2.05% | 1,203,889 |
| Feb 23, 2026 | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -2.99% | 678,773 |
| Feb 20, 2026 | 2.03 | 2.10 | 1.98 | 2.01 | 2.01 | -2.43% | 644,836 |
| Feb 19, 2026 | 2.06 | 2.09 | 2.00 | 2.06 | 2.06 | -0.96% | 464,314 |
| Feb 18, 2026 | 2.06 | 2.17 | 2.02 | 2.08 | 2.08 | 1.46% | 1,028,546 |
| Feb 17, 2026 | 2.05 | 2.08 | 1.96 | 2.05 | 2.05 | 0.49% | 835,988 |
| Feb 13, 2026 | 2.00 | 2.09 | 1.98 | 2.04 | 2.04 | 2.51% | 917,081 |
| Feb 12, 2026 | 2.09 | 2.10 | 1.97 | 1.99 | 1.99 | -2.93% | 1,055,363 |
| Feb 11, 2026 | 2.11 | 2.15 | 2.01 | 2.05 | 2.05 | -2.38% | 864,839 |
| Feb 10, 2026 | 2.16 | 2.17 | 2.07 | 2.10 | 2.10 | -1.87% | 650,714 |