Skip to main content
Hyzon Motors Inc. (HYZN)
NASDAQ: HYZN · Real-Time Price · USD
0.870
-0.022 (-2.42%)
At close: Jan 17, 2025, 4:00 PM
0.880
+0.010 (1.14%)
After-hours: Jan 17, 2025, 6:47 PM EST

Hyzon Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.890.910.850.870.87-2.42%177,863
Jan 16, 20250.900.940.870.890.890.15%167,450
Jan 15, 20250.900.930.880.890.89-1.22%156,326
Jan 14, 20250.920.950.860.900.90-2.91%130,942
Jan 13, 20250.900.940.870.930.93-0.18%227,326
Jan 10, 20250.960.990.890.930.93-7.00%401,116
Jan 8, 20251.121.130.951.001.00-13.79%553,244
Jan 7, 20251.201.251.131.161.16-153,996
Jan 6, 20251.151.281.151.161.163.57%424,287
Jan 3, 20251.071.131.061.121.123.70%297,340
Jan 2, 20251.061.141.061.081.082.37%180,282
Dec 31, 20241.091.091.041.061.06-1.40%191,303
Dec 30, 20241.061.101.031.071.070.94%306,229
Dec 27, 20241.101.111.051.061.06-3.64%232,554
Dec 26, 20241.201.201.041.101.10-5.98%488,812
Dec 24, 20241.251.311.141.171.17-3.31%231,473
Dec 23, 20241.231.441.131.211.218.04%1,409,623
Dec 20, 20241.101.570.951.121.12-32.53%1,698,384
Dec 19, 20241.701.801.641.661.66-1.78%65,685
Dec 18, 20241.751.801.681.691.690.60%176,224
Dec 17, 20241.921.951.681.681.68-9.68%176,204
Dec 16, 20241.871.961.851.861.86-1.06%105,551
Dec 13, 20241.891.921.811.881.88-0.53%79,301
Dec 12, 20241.921.931.851.891.89-1.56%46,866
Dec 11, 20241.851.941.831.921.923.23%71,733
Dec 10, 20241.931.931.821.861.86-3.63%142,181
Dec 9, 20241.851.991.761.931.9310.29%335,048
Dec 6, 20241.811.831.731.751.75-1.13%85,588
Dec 5, 20241.781.861.731.771.77-0.56%103,227
Dec 4, 20241.851.901.751.781.78-3.78%111,215
Dec 3, 20241.841.861.761.851.851.09%107,420
Dec 2, 20241.641.861.641.831.839.58%232,769
Nov 29, 20241.661.711.651.671.671.21%94,311
Nov 27, 20241.721.761.621.651.65-1.79%106,194
Nov 26, 20241.781.831.671.681.68-6.15%209,769
Nov 25, 20241.721.841.681.791.795.29%238,969
Nov 22, 20241.681.731.641.701.70-0.58%130,303
Nov 21, 20241.641.771.581.711.714.91%185,905
Nov 20, 20241.571.651.551.631.633.16%95,919
Nov 19, 20241.521.631.421.581.582.60%219,540
Nov 18, 20241.391.541.301.541.5412.41%334,449
Nov 15, 20241.471.501.291.371.37-6.16%316,860
Nov 14, 20241.611.621.431.461.46-9.32%324,939
Nov 13, 20241.611.711.581.611.61-4.73%211,170
Nov 12, 20241.721.721.631.691.69-1.17%179,774
Nov 11, 20241.661.761.611.711.714.27%286,269
Nov 8, 20241.701.701.581.641.64-3.53%296,249
Nov 7, 20241.661.711.651.701.700.59%171,991
Nov 6, 20241.651.721.571.691.69-3.98%310,719
Nov 5, 20241.651.771.641.761.764.14%301,074
Nov 4, 20241.701.741.611.691.69-2.31%352,362
Nov 1, 20241.751.791.681.731.73-0.57%244,254
Oct 31, 20241.811.811.661.741.74-3.87%457,082
Oct 30, 20241.861.891.761.811.81-4.74%511,298
Oct 29, 20241.941.981.841.901.90-1.04%469,050
Oct 28, 20241.921.951.811.921.92-634,191
Oct 25, 20241.901.981.871.921.922.67%538,368
Oct 24, 20242.102.121.841.871.87-13.02%1,351,873
Oct 23, 20242.482.592.002.152.15-15.69%2,501,255
Oct 22, 20243.323.342.112.552.5532.12%36,112,119
Oct 21, 20242.132.131.841.931.93-5.85%195,298
Oct 18, 20242.062.201.932.052.052.50%266,477
Oct 17, 20242.012.081.982.002.00-1.48%60,412
Oct 16, 20242.052.051.952.032.030.50%132,002
Oct 15, 20242.032.111.932.022.021.51%95,936
Oct 14, 20242.162.161.981.991.99-0.50%125,967
Oct 11, 20242.132.131.962.002.00-5.21%129,427
Oct 10, 20242.152.252.022.112.11-3.65%116,893
Oct 9, 20242.242.302.102.192.19-0.45%90,998
Oct 8, 20242.252.332.172.202.20-1.79%172,713
Oct 7, 20242.242.272.122.242.24-73,736
Oct 4, 20242.152.282.082.242.245.16%93,491
Oct 3, 20242.332.352.032.132.13-2.96%132,080
Oct 2, 20242.412.462.162.202.20-8.92%330,820
Oct 1, 20242.452.552.382.412.41-0.82%74,907
Sep 30, 20242.572.632.342.432.43-6.90%98,070
Sep 27, 20242.322.692.322.612.6114.98%191,096
Sep 26, 20242.282.362.232.272.27-0.44%106,896
Sep 25, 20242.222.412.122.282.28-6.17%127,870
Sep 24, 20242.322.462.302.432.437.05%72,580
Sep 23, 20242.312.402.222.272.27-0.44%82,002
Sep 20, 20242.442.442.222.282.28-4.60%182,465
Sep 19, 20242.722.752.372.392.39-4.40%154,988
Sep 18, 20242.702.752.492.502.50-7.06%216,774
Sep 17, 20242.403.032.402.692.6914.47%786,761
Sep 16, 20242.252.732.252.352.354.44%402,434
Sep 13, 20242.312.352.122.252.25-1.75%153,573
Sep 12, 20242.522.532.292.292.29-9.13%252,891
Sep 11, 20242.562.672.202.522.52-6.84%181,249
Sep 10, 20242.602.802.602.712.711.50%129,082
Sep 9, 20242.832.842.502.672.67-18.00%318,522
Sep 6, 20243.463.633.203.253.251.56%342,665
Sep 5, 20243.133.243.123.203.20-1.54%80,748
Sep 4, 20243.093.252.953.253.255.18%120,725
Sep 3, 20243.353.353.003.093.09-1.90%163,046
Aug 30, 20243.183.253.083.153.15-0.63%135,587
Aug 29, 20243.403.463.123.173.17-5.37%160,640
Aug 28, 20243.703.803.273.353.35-10.07%274,568
Aug 27, 20244.254.353.703.733.73-10.24%344,715
Aug 26, 20243.455.393.164.154.1527.69%1,984,124