Hyzon Motors Inc. (HYZN)
NASDAQ: HYZN · Real-Time Price · USD
1.630
+0.050 (3.16%)
At close: Nov 20, 2024, 4:00 PM
1.640
+0.010 (0.61%)
After-hours: Nov 20, 2024, 5:59 PM EST
Hyzon Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | 3.16% | 95,919 |
| Nov 19, 2024 | 1.52 | 1.63 | 1.42 | 1.58 | 1.58 | 2.60% | 219,540 |
| Nov 18, 2024 | 1.39 | 1.54 | 1.30 | 1.54 | 1.54 | 12.41% | 334,449 |
| Nov 15, 2024 | 1.47 | 1.50 | 1.29 | 1.37 | 1.37 | -6.16% | 316,860 |
| Nov 14, 2024 | 1.61 | 1.62 | 1.43 | 1.46 | 1.46 | -9.32% | 324,939 |
| Nov 13, 2024 | 1.61 | 1.71 | 1.58 | 1.61 | 1.61 | -4.73% | 211,170 |
| Nov 12, 2024 | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | -1.17% | 179,774 |
| Nov 11, 2024 | 1.66 | 1.76 | 1.61 | 1.71 | 1.71 | 4.27% | 286,269 |
| Nov 8, 2024 | 1.70 | 1.70 | 1.58 | 1.64 | 1.64 | -3.53% | 296,249 |
| Nov 7, 2024 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 0.59% | 171,991 |
| Nov 6, 2024 | 1.65 | 1.72 | 1.57 | 1.69 | 1.69 | -3.98% | 310,719 |
| Nov 5, 2024 | 1.65 | 1.77 | 1.64 | 1.76 | 1.76 | 4.14% | 301,074 |
| Nov 4, 2024 | 1.70 | 1.74 | 1.61 | 1.69 | 1.69 | -2.31% | 352,362 |
| Nov 1, 2024 | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -0.57% | 244,254 |
| Oct 31, 2024 | 1.81 | 1.81 | 1.66 | 1.74 | 1.74 | -3.87% | 457,082 |
| Oct 30, 2024 | 1.86 | 1.89 | 1.76 | 1.81 | 1.81 | -4.74% | 511,298 |
| Oct 29, 2024 | 1.94 | 1.98 | 1.84 | 1.90 | 1.90 | -1.04% | 469,050 |
| Oct 28, 2024 | 1.92 | 1.95 | 1.81 | 1.92 | 1.92 | - | 634,191 |
| Oct 25, 2024 | 1.90 | 1.98 | 1.87 | 1.92 | 1.92 | 2.67% | 538,368 |
| Oct 24, 2024 | 2.10 | 2.12 | 1.84 | 1.87 | 1.87 | -13.02% | 1,351,873 |
| Oct 23, 2024 | 2.48 | 2.59 | 2.00 | 2.15 | 2.15 | -15.69% | 2,501,255 |
| Oct 22, 2024 | 3.32 | 3.34 | 2.11 | 2.55 | 2.55 | 32.12% | 36,112,119 |
| Oct 21, 2024 | 2.13 | 2.13 | 1.84 | 1.93 | 1.93 | -5.85% | 195,298 |
| Oct 18, 2024 | 2.06 | 2.20 | 1.93 | 2.05 | 2.05 | 2.50% | 266,477 |
| Oct 17, 2024 | 2.01 | 2.08 | 1.98 | 2.00 | 2.00 | -1.48% | 60,412 |
| Oct 16, 2024 | 2.05 | 2.05 | 1.95 | 2.03 | 2.03 | 0.50% | 132,002 |
| Oct 15, 2024 | 2.03 | 2.11 | 1.93 | 2.02 | 2.02 | 1.51% | 95,936 |
| Oct 14, 2024 | 2.16 | 2.16 | 1.98 | 1.99 | 1.99 | -0.50% | 125,967 |
| Oct 11, 2024 | 2.13 | 2.13 | 1.96 | 2.00 | 2.00 | -5.21% | 129,427 |
| Oct 10, 2024 | 2.15 | 2.25 | 2.02 | 2.11 | 2.11 | -3.65% | 116,893 |
| Oct 9, 2024 | 2.24 | 2.30 | 2.10 | 2.19 | 2.19 | -0.45% | 90,998 |
| Oct 8, 2024 | 2.25 | 2.33 | 2.17 | 2.20 | 2.20 | -1.79% | 172,713 |
| Oct 7, 2024 | 2.24 | 2.27 | 2.12 | 2.24 | 2.24 | - | 73,736 |
| Oct 4, 2024 | 2.15 | 2.28 | 2.08 | 2.24 | 2.24 | 5.16% | 93,491 |
| Oct 3, 2024 | 2.33 | 2.35 | 2.03 | 2.13 | 2.13 | -2.96% | 132,080 |
| Oct 2, 2024 | 2.41 | 2.46 | 2.16 | 2.20 | 2.20 | -8.92% | 330,820 |
| Oct 1, 2024 | 2.45 | 2.55 | 2.38 | 2.41 | 2.41 | -0.82% | 74,907 |
| Sep 30, 2024 | 2.57 | 2.63 | 2.34 | 2.43 | 2.43 | -6.90% | 98,070 |
| Sep 27, 2024 | 2.32 | 2.69 | 2.32 | 2.61 | 2.61 | 14.98% | 191,096 |
| Sep 26, 2024 | 2.28 | 2.36 | 2.23 | 2.27 | 2.27 | -0.44% | 106,896 |
| Sep 25, 2024 | 2.22 | 2.41 | 2.12 | 2.28 | 2.28 | -6.17% | 127,870 |
| Sep 24, 2024 | 2.32 | 2.46 | 2.30 | 2.43 | 2.43 | 7.05% | 72,580 |
| Sep 23, 2024 | 2.31 | 2.40 | 2.22 | 2.27 | 2.27 | -0.44% | 82,002 |
| Sep 20, 2024 | 2.44 | 2.44 | 2.22 | 2.28 | 2.28 | -4.60% | 182,465 |
| Sep 19, 2024 | 2.72 | 2.75 | 2.37 | 2.39 | 2.39 | -4.40% | 154,988 |
| Sep 18, 2024 | 2.70 | 2.75 | 2.49 | 2.50 | 2.50 | -7.06% | 216,774 |
| Sep 17, 2024 | 2.40 | 3.03 | 2.40 | 2.69 | 2.69 | 14.47% | 786,761 |
| Sep 16, 2024 | 2.25 | 2.73 | 2.25 | 2.35 | 2.35 | 4.44% | 402,434 |
| Sep 13, 2024 | 2.31 | 2.35 | 2.12 | 2.25 | 2.25 | -1.75% | 153,573 |
| Sep 12, 2024 | 2.52 | 2.53 | 2.29 | 2.29 | 2.29 | -9.13% | 252,891 |
| Sep 11, 2024 | 2.56 | 2.67 | 2.20 | 2.52 | 2.52 | -6.84% | 181,249 |
| Sep 10, 2024 | 2.60 | 2.80 | 2.60 | 2.71 | 2.71 | 1.50% | 129,082 |
| Sep 9, 2024 | 2.83 | 2.84 | 2.50 | 2.67 | 2.67 | -18.00% | 318,522 |
| Sep 6, 2024 | 3.46 | 3.63 | 3.20 | 3.25 | 3.25 | 1.56% | 342,665 |
| Sep 5, 2024 | 3.13 | 3.24 | 3.12 | 3.20 | 3.20 | -1.54% | 80,748 |
| Sep 4, 2024 | 3.09 | 3.25 | 2.95 | 3.25 | 3.25 | 5.18% | 120,725 |
| Sep 3, 2024 | 3.35 | 3.35 | 3.00 | 3.09 | 3.09 | -1.90% | 163,046 |
| Aug 30, 2024 | 3.18 | 3.25 | 3.08 | 3.15 | 3.15 | -0.63% | 135,587 |
| Aug 29, 2024 | 3.40 | 3.46 | 3.12 | 3.17 | 3.17 | -5.37% | 160,640 |
| Aug 28, 2024 | 3.70 | 3.80 | 3.27 | 3.35 | 3.35 | -10.07% | 274,568 |
| Aug 27, 2024 | 4.25 | 4.35 | 3.70 | 3.73 | 3.73 | -10.24% | 344,715 |
| Aug 26, 2024 | 3.45 | 5.39 | 3.16 | 4.15 | 4.15 | 27.69% | 1,984,124 |
| Aug 23, 2024 | 3.12 | 4.39 | 3.06 | 3.25 | 3.25 | 8.33% | 1,202,895 |
| Aug 22, 2024 | 3.12 | 3.25 | 2.95 | 3.00 | 3.00 | -4.61% | 318,664 |
| Aug 21, 2024 | 3.10 | 3.20 | 2.90 | 3.15 | 3.15 | -3.53% | 243,427 |
| Aug 20, 2024 | 3.09 | 3.74 | 3.00 | 3.26 | 3.26 | 8.67% | 456,103 |
| Aug 19, 2024 | 2.94 | 3.25 | 2.80 | 3.00 | 3.00 | 11.32% | 361,150 |
| Aug 16, 2024 | 3.70 | 3.73 | 2.50 | 2.70 | 2.70 | -27.75% | 660,881 |
| Aug 15, 2024 | 3.78 | 4.45 | 3.58 | 3.73 | 3.73 | 3.61% | 530,758 |
| Aug 14, 2024 | 4.03 | 4.04 | 3.55 | 3.60 | 3.60 | -9.66% | 296,057 |
| Aug 13, 2024 | 4.10 | 4.50 | 3.89 | 3.99 | 3.99 | -12.13% | 244,450 |
| Aug 12, 2024 | 5.16 | 5.37 | 4.45 | 4.54 | 4.54 | -7.26% | 333,544 |
| Aug 9, 2024 | 4.40 | 8.20 | 4.32 | 4.89 | 4.89 | 14.25% | 2,120,329 |
| Aug 8, 2024 | 4.10 | 4.33 | 3.56 | 4.28 | 4.28 | 7.13% | 202,004 |
| Aug 7, 2024 | 4.78 | 4.78 | 3.86 | 4.00 | 4.00 | -15.27% | 151,237 |
| Aug 6, 2024 | 5.25 | 5.26 | 4.65 | 4.72 | 4.72 | -6.82% | 84,090 |
| Aug 5, 2024 | 5.05 | 5.28 | 5.00 | 5.06 | 5.06 | -9.32% | 94,976 |
| Aug 2, 2024 | 6.36 | 6.40 | 5.36 | 5.58 | 5.58 | -11.08% | 102,254 |
| Aug 1, 2024 | 6.91 | 7.00 | 6.26 | 6.28 | 6.28 | -9.26% | 51,850 |
| Jul 31, 2024 | 6.58 | 7.00 | 6.26 | 6.92 | 6.92 | 5.90% | 66,266 |
| Jul 30, 2024 | 7.40 | 7.40 | 6.26 | 6.53 | 6.53 | -12.17% | 142,733 |
| Jul 29, 2024 | 7.85 | 7.85 | 7.06 | 7.44 | 7.44 | -7.29% | 96,563 |
| Jul 26, 2024 | 7.68 | 8.11 | 7.58 | 8.02 | 8.02 | 4.84% | 122,406 |
| Jul 25, 2024 | 6.87 | 7.92 | 6.87 | 7.65 | 7.65 | 12.83% | 172,270 |
| Jul 24, 2024 | 7.35 | 7.51 | 6.76 | 6.78 | 6.78 | -9.60% | 148,229 |
| Jul 23, 2024 | 7.85 | 7.95 | 7.32 | 7.50 | 7.50 | -6.25% | 81,644 |
| Jul 22, 2024 | 7.50 | 8.08 | 7.13 | 8.00 | 8.00 | 7.31% | 133,315 |
| Jul 19, 2024 | 12.00 | 12.40 | 6.20 | 7.46 | 7.46 | -47.50% | 472,573 |
| Jul 18, 2024 | 16.00 | 16.50 | 14.20 | 14.20 | 14.20 | -9.55% | 17,706 |
| Jul 17, 2024 | 15.80 | 15.91 | 15.00 | 15.70 | 15.70 | -0.63% | 16,161 |
| Jul 16, 2024 | 16.50 | 16.76 | 15.12 | 15.80 | 15.80 | -3.95% | 34,169 |
| Jul 15, 2024 | 16.50 | 17.00 | 16.36 | 16.45 | 16.45 | -2.52% | 7,040 |
| Jul 12, 2024 | 15.66 | 17.09 | 15.66 | 16.88 | 16.88 | 7.76% | 10,411 |
| Jul 11, 2024 | 16.00 | 16.60 | 15.63 | 15.66 | 15.66 | 0.22% | 10,480 |
| Jul 10, 2024 | 17.50 | 17.50 | 15.08 | 15.63 | 15.63 | -12.10% | 13,357 |
| Jul 9, 2024 | 17.50 | 18.13 | 17.44 | 17.78 | 17.78 | 3.10% | 6,626 |
| Jul 8, 2024 | 16.00 | 17.71 | 16.00 | 17.24 | 17.24 | 6.35% | 8,275 |
| Jul 5, 2024 | 16.21 | 17.41 | 16.09 | 16.21 | 16.21 | 1.31% | 7,399 |
| Jul 3, 2024 | 14.45 | 16.07 | 14.10 | 16.00 | 16.00 | 7.71% | 9,467 |
| Jul 2, 2024 | 14.50 | 15.15 | 14.50 | 14.86 | 14.86 | 0.03% | 7,106 |