Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
3.560
-0.060 (-1.66%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Hyliion Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.71 | 3.79 | 3.51 | 3.56 | 3.56 | -1.66% | 1,518,253 |
| Jul 30, 2026 | 3.19 | 3.66 | 3.19 | 3.62 | 3.62 | 11.73% | 2,792,709 |
| Jul 29, 2026 | 3.50 | 3.55 | 3.21 | 3.24 | 3.24 | -8.47% | 2,954,138 |
| Jul 28, 2026 | 3.69 | 3.80 | 3.44 | 3.54 | 3.54 | -7.33% | 2,551,758 |
| Jul 27, 2026 | 3.81 | 3.93 | 3.61 | 3.82 | 3.82 | 2.69% | 2,140,718 |
| Jul 24, 2026 | 4.07 | 4.09 | 3.67 | 3.72 | 3.72 | -9.71% | 2,580,490 |
| Jul 23, 2026 | 4.29 | 4.56 | 4.03 | 4.12 | 4.12 | 4.83% | 5,332,023 |
| Jul 22, 2026 | 3.93 | 4.16 | 3.80 | 3.93 | 3.93 | 1.29% | 2,848,284 |
| Jul 21, 2026 | 3.61 | 3.89 | 3.61 | 3.88 | 3.88 | 9.30% | 1,823,863 |
| Jul 20, 2026 | 3.78 | 3.81 | 3.53 | 3.55 | 3.55 | -5.08% | 2,351,454 |
| Jul 17, 2026 | 3.60 | 3.86 | 3.54 | 3.74 | 3.74 | - | 1,994,564 |
| Jul 16, 2026 | 3.88 | 3.94 | 3.58 | 3.74 | 3.74 | -5.32% | 3,237,531 |
| Jul 15, 2026 | 4.13 | 4.25 | 3.83 | 3.95 | 3.95 | -3.42% | 1,705,630 |
| Jul 14, 2026 | 3.89 | 4.19 | 3.81 | 4.09 | 4.09 | 6.23% | 2,251,909 |
| Jul 13, 2026 | 4.25 | 4.25 | 3.81 | 3.85 | 3.85 | -6.78% | 2,661,838 |
| Jul 10, 2026 | 4.31 | 4.37 | 4.12 | 4.13 | 4.13 | -2.82% | 2,808,233 |
| Jul 9, 2026 | 4.15 | 4.32 | 4.13 | 4.25 | 4.25 | 4.94% | 2,109,107 |
| Jul 8, 2026 | 4.00 | 4.27 | 3.98 | 4.05 | 4.05 | - | 3,147,922 |
| Jul 7, 2026 | 4.28 | 4.28 | 3.95 | 4.05 | 4.05 | -5.59% | 3,316,655 |
| Jul 6, 2026 | 4.36 | 4.62 | 4.28 | 4.29 | 4.29 | -0.69% | 2,390,956 |
| Jul 2, 2026 | 4.62 | 4.93 | 4.23 | 4.32 | 4.32 | -6.49% | 3,527,400 |
| Jul 1, 2026 | 5.07 | 5.39 | 4.60 | 4.62 | 4.62 | -11.32% | 4,069,167 |
| Jun 30, 2026 | 4.69 | 5.32 | 4.68 | 5.21 | 5.21 | 8.77% | 5,826,937 |
| Jun 29, 2026 | 4.72 | 4.93 | 4.33 | 4.79 | 4.79 | 8.37% | 6,212,354 |
| Jun 26, 2026 | 4.70 | 4.75 | 4.31 | 4.42 | 4.42 | -9.05% | 6,986,762 |
| Jun 25, 2026 | 4.92 | 5.07 | 4.37 | 4.86 | 4.86 | -1.22% | 5,532,747 |
| Jun 24, 2026 | 6.02 | 6.02 | 4.75 | 4.92 | 4.92 | -19.34% | 9,505,479 |
| Jun 23, 2026 | 6.91 | 7.20 | 6.08 | 6.10 | 6.10 | -17.23% | 8,330,988 |
| Jun 22, 2026 | 8.20 | 8.24 | 7.35 | 7.37 | 7.37 | -9.01% | 4,520,341 |
| Jun 18, 2026 | 7.98 | 8.49 | 7.66 | 8.10 | 8.10 | 5.74% | 6,398,510 |
| Jun 17, 2026 | 7.54 | 8.02 | 7.38 | 7.66 | 7.66 | 3.10% | 4,797,933 |
| Jun 16, 2026 | 7.30 | 7.92 | 7.09 | 7.43 | 7.43 | 0.27% | 5,104,689 |
| Jun 15, 2026 | 7.76 | 8.22 | 7.08 | 7.41 | 7.41 | 0.14% | 5,651,554 |
| Jun 12, 2026 | 7.59 | 7.80 | 7.06 | 7.40 | 7.40 | -1.46% | 4,727,543 |
| Jun 11, 2026 | 7.11 | 7.62 | 6.85 | 7.51 | 7.51 | 8.53% | 7,221,520 |
| Jun 10, 2026 | 6.53 | 7.39 | 6.39 | 6.92 | 6.92 | 9.15% | 6,315,137 |
| Jun 9, 2026 | 7.39 | 7.50 | 6.05 | 6.34 | 6.34 | -12.19% | 6,776,038 |
| Jun 8, 2026 | 7.22 | 7.97 | 6.95 | 7.22 | 7.22 | 4.64% | 7,393,468 |
| Jun 5, 2026 | 7.66 | 7.97 | 6.87 | 6.90 | 6.90 | -9.45% | 8,252,308 |
| Jun 4, 2026 | 6.33 | 7.86 | 6.28 | 7.62 | 7.62 | 17.96% | 7,873,109 |
| Jun 3, 2026 | 6.62 | 6.98 | 6.25 | 6.46 | 6.46 | -4.86% | 6,360,727 |
| Jun 2, 2026 | 6.19 | 7.00 | 6.04 | 6.79 | 6.79 | 8.64% | 5,570,607 |
| Jun 1, 2026 | 6.85 | 7.02 | 6.03 | 6.25 | 6.25 | -10.59% | 5,895,682 |
| May 29, 2026 | 7.17 | 7.27 | 6.55 | 6.99 | 6.99 | -2.78% | 5,970,973 |
| May 28, 2026 | 6.85 | 7.39 | 6.60 | 7.19 | 7.19 | 3.60% | 7,103,978 |
| May 27, 2026 | 6.63 | 7.33 | 6.27 | 6.94 | 6.94 | 5.15% | 8,833,391 |
| May 26, 2026 | 6.16 | 7.23 | 5.94 | 6.60 | 6.60 | 10.18% | 14,671,305 |
| May 22, 2026 | 4.29 | 6.24 | 4.27 | 5.99 | 5.99 | 42.62% | 20,171,479 |
| May 21, 2026 | 4.15 | 4.37 | 4.12 | 4.20 | 4.20 | 2.69% | 3,427,630 |
| May 20, 2026 | 4.13 | 4.28 | 3.83 | 4.09 | 4.09 | - | 3,110,707 |