Hyliion Holdings Corp. (HYLN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.3100 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 656,886 |
| 22 Apr 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 709,200 |
| 19 Apr 2024 | 1.3000 | 1.3350 | 1.2600 | 1.2900 | 1.2900 | 677,500 |
| 18 Apr 2024 | 1.3500 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 738,900 |
| 17 Apr 2024 | 1.3500 | 1.4100 | 1.3410 | 1.3600 | 1.3600 | 589,800 |
| 16 Apr 2024 | 1.3200 | 1.3900 | 1.2850 | 1.3300 | 1.3300 | 615,200 |
| 15 Apr 2024 | 1.4400 | 1.4400 | 1.3100 | 1.3200 | 1.3200 | 888,900 |
| 12 Apr 2024 | 1.4900 | 1.5650 | 1.3900 | 1.4200 | 1.4200 | 937,500 |
| 11 Apr 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 597,100 |
| 10 Apr 2024 | 1.4500 | 1.5170 | 1.3700 | 1.5000 | 1.5000 | 1,079,900 |
| 09 Apr 2024 | 1.5100 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 814,900 |
| 08 Apr 2024 | 1.5800 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 1,052,600 |
| 05 Apr 2024 | 1.5700 | 1.6560 | 1.5500 | 1.5800 | 1.5800 | 612,200 |
| 04 Apr 2024 | 1.7200 | 1.7200 | 1.5400 | 1.5700 | 1.5700 | 1,192,500 |
| 03 Apr 2024 | 1.7200 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 592,700 |
| 02 Apr 2024 | 1.7900 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 706,800 |
| 01 Apr 2024 | 1.7600 | 1.9000 | 1.7300 | 1.9000 | 1.9000 | 1,195,500 |
| 28 Mar 2024 | 1.7000 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 854,900 |
| 27 Mar 2024 | 1.4900 | 1.6900 | 1.4900 | 1.6800 | 1.6800 | 1,418,100 |
| 26 Mar 2024 | 1.5100 | 1.6100 | 1.4700 | 1.4800 | 1.4800 | 950,300 |
| 25 Mar 2024 | 1.4900 | 1.6000 | 1.4700 | 1.4800 | 1.4800 | 816,200 |
| 22 Mar 2024 | 1.5300 | 1.6100 | 1.4850 | 1.4900 | 1.4900 | 657,500 |
| 21 Mar 2024 | 1.5800 | 1.6300 | 1.5200 | 1.5600 | 1.5600 | 924,100 |
| 20 Mar 2024 | 1.4700 | 1.6200 | 1.4400 | 1.5700 | 1.5700 | 843,600 |
| 19 Mar 2024 | 1.4600 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 991,900 |
| 18 Mar 2024 | 1.6000 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 1,327,200 |
| 15 Mar 2024 | 1.6100 | 1.7050 | 1.5900 | 1.6200 | 1.6200 | 1,708,000 |
| 14 Mar 2024 | 1.7200 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 1,121,900 |
| 13 Mar 2024 | 1.6900 | 1.8210 | 1.6900 | 1.7300 | 1.7300 | 623,100 |
| 12 Mar 2024 | 1.7450 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 627,600 |
| 11 Mar 2024 | 1.7800 | 1.8500 | 1.6800 | 1.7400 | 1.7400 | 1,300,200 |
| 08 Mar 2024 | 1.8100 | 1.9600 | 1.8100 | 1.8400 | 1.8400 | 728,900 |
| 07 Mar 2024 | 1.8600 | 1.9400 | 1.7800 | 1.7800 | 1.7800 | 733,700 |
| 06 Mar 2024 | 1.8000 | 1.9500 | 1.7600 | 1.8700 | 1.8700 | 1,113,900 |
| 05 Mar 2024 | 1.6800 | 1.8700 | 1.6750 | 1.7700 | 1.7700 | 732,700 |
| 04 Mar 2024 | 1.9000 | 1.9300 | 1.6600 | 1.7500 | 1.7500 | 1,240,100 |
| 01 Mar 2024 | 1.8200 | 1.9400 | 1.7300 | 1.8600 | 1.8600 | 1,282,000 |
| 29 Feb 2024 | 1.7100 | 1.8800 | 1.7100 | 1.8200 | 1.8200 | 1,801,600 |
| 28 Feb 2024 | 1.5800 | 1.7900 | 1.5000 | 1.6800 | 1.6800 | 2,571,200 |
| 27 Feb 2024 | 1.4600 | 1.6000 | 1.4300 | 1.5700 | 1.5700 | 1,295,000 |
| 26 Feb 2024 | 1.3800 | 1.5050 | 1.3600 | 1.4500 | 1.4500 | 1,360,700 |
| 23 Feb 2024 | 1.2500 | 1.3850 | 1.2000 | 1.3600 | 1.3600 | 1,372,000 |
| 22 Feb 2024 | 1.3600 | 1.4380 | 1.2300 | 1.2600 | 1.2600 | 1,186,900 |
| 21 Feb 2024 | 1.3200 | 1.4300 | 1.3000 | 1.3700 | 1.3700 | 981,300 |
| 20 Feb 2024 | 1.5200 | 1.5700 | 1.3900 | 1.4100 | 1.4100 | 1,387,300 |
| 16 Feb 2024 | 1.5000 | 1.6900 | 1.5000 | 1.5500 | 1.5500 | 2,127,200 |
| 15 Feb 2024 | 1.4200 | 1.5500 | 1.4200 | 1.5400 | 1.5400 | 2,530,200 |
| 14 Feb 2024 | 1.1000 | 1.4500 | 1.1000 | 1.4100 | 1.4100 | 3,842,300 |
| 13 Feb 2024 | 1.1300 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 1,181,300 |
| 12 Feb 2024 | 1.1200 | 1.2250 | 1.1000 | 1.2000 | 1.2000 | 1,242,800 |
| 09 Feb 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 1,090,600 |
| 08 Feb 2024 | 1.0900 | 1.1580 | 1.0500 | 1.0600 | 1.0600 | 981,600 |
| 07 Feb 2024 | 1.1100 | 1.1350 | 1.0700 | 1.0800 | 1.0800 | 1,039,700 |
| 06 Feb 2024 | 1.0300 | 1.1300 | 1.0100 | 1.1000 | 1.1000 | 833,000 |
| 05 Feb 2024 | 1.0300 | 1.0750 | 1.0200 | 1.0300 | 1.0300 | 836,100 |
| 02 Feb 2024 | 1.0600 | 1.0850 | 1.0200 | 1.0500 | 1.0500 | 931,100 |
| 01 Feb 2024 | 1.0500 | 1.0950 | 0.9800 | 1.0900 | 1.0900 | 1,273,700 |
| 31 Jan 2024 | 1.1300 | 1.1650 | 1.0400 | 1.0500 | 1.0500 | 1,106,000 |
| 30 Jan 2024 | 1.1600 | 1.1950 | 1.1200 | 1.1300 | 1.1300 | 990,200 |
| 29 Jan 2024 | 1.0800 | 1.1960 | 1.0550 | 1.1700 | 1.1700 | 1,299,000 |
| 26 Jan 2024 | 1.1600 | 1.2300 | 1.0700 | 1.0800 | 1.0800 | 1,066,500 |
| 25 Jan 2024 | 1.1500 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 1,133,500 |
| 24 Jan 2024 | 1.1100 | 1.2400 | 1.0900 | 1.1200 | 1.1200 | 1,721,700 |
| 23 Jan 2024 | 1.0400 | 1.1900 | 1.0400 | 1.0900 | 1.0900 | 1,813,100 |
| 22 Jan 2024 | 0.9400 | 1.0600 | 0.9400 | 1.0200 | 1.0200 | 1,063,000 |
| 19 Jan 2024 | 0.8810 | 1.0100 | 0.8760 | 0.9500 | 0.9500 | 1,490,700 |
| 18 Jan 2024 | 0.9300 | 0.9570 | 0.8400 | 0.8780 | 0.8780 | 1,327,700 |
| 17 Jan 2024 | 0.9800 | 1.0400 | 0.9020 | 0.9090 | 0.9090 | 1,381,200 |
| 16 Jan 2024 | 0.9150 | 1.0400 | 0.8900 | 1.0000 | 1.0000 | 1,496,400 |
| 12 Jan 2024 | 0.9550 | 1.0800 | 0.9200 | 0.9290 | 0.9290 | 1,913,100 |
| 11 Jan 2024 | 0.9500 | 0.9750 | 0.8830 | 0.9310 | 0.9310 | 1,787,000 |
| 10 Jan 2024 | 0.9600 | 1.0000 | 0.9370 | 0.9500 | 0.9500 | 1,541,600 |
| 09 Jan 2024 | 0.8730 | 0.9800 | 0.8730 | 0.9290 | 0.9290 | 1,271,900 |
| 08 Jan 2024 | 0.8100 | 0.9100 | 0.8100 | 0.9090 | 0.9090 | 1,470,100 |
| 05 Jan 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8230 | 0.8230 | 1,166,400 |
| 04 Jan 2024 | 0.8170 | 0.8720 | 0.8160 | 0.8380 | 0.8380 | 829,100 |
| 03 Jan 2024 | 0.8500 | 0.8820 | 0.8110 | 0.8270 | 0.8270 | 902,500 |
| 02 Jan 2024 | 0.8300 | 0.9430 | 0.8000 | 0.8480 | 0.8480 | 2,103,800 |
| 29 Dec 2023 | 0.8720 | 0.8860 | 0.7920 | 0.8140 | 0.8140 | 1,726,700 |
| 28 Dec 2023 | 0.8910 | 0.9050 | 0.8590 | 0.8700 | 0.8700 | 1,297,300 |
| 27 Dec 2023 | 1.0300 | 1.0600 | 0.8550 | 0.8910 | 0.8910 | 3,163,900 |
| 26 Dec 2023 | 0.9900 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 2,176,500 |
| 22 Dec 2023 | 0.9250 | 0.9900 | 0.9110 | 0.9750 | 0.9750 | 1,967,400 |
| 21 Dec 2023 | 0.8500 | 0.9400 | 0.8500 | 0.9140 | 0.9140 | 1,863,700 |
| 20 Dec 2023 | 0.8000 | 0.9100 | 0.7210 | 0.8190 | 0.8190 | 4,259,700 |
| 19 Dec 2023 | 0.6250 | 0.7150 | 0.6200 | 0.7010 | 0.7010 | 1,214,200 |
| 18 Dec 2023 | 0.6610 | 0.6810 | 0.6190 | 0.6190 | 0.6190 | 615,300 |
| 15 Dec 2023 | 0.7030 | 0.7290 | 0.6500 | 0.6550 | 0.6550 | 2,686,000 |
| 14 Dec 2023 | 0.6450 | 0.6950 | 0.6400 | 0.6860 | 0.6860 | 1,528,200 |
| 13 Dec 2023 | 0.6090 | 0.6480 | 0.5860 | 0.6370 | 0.6370 | 717,700 |
| 12 Dec 2023 | 0.6210 | 0.6220 | 0.5910 | 0.6120 | 0.6120 | 665,100 |
| 11 Dec 2023 | 0.6200 | 0.6350 | 0.5940 | 0.6210 | 0.6210 | 590,700 |
| 08 Dec 2023 | 0.6300 | 0.6400 | 0.6000 | 0.6250 | 0.6250 | 709,400 |
| 07 Dec 2023 | 0.5920 | 0.6250 | 0.5810 | 0.6210 | 0.6210 | 975,200 |
| 06 Dec 2023 | 0.5920 | 0.6200 | 0.5890 | 0.5920 | 0.5920 | 838,900 |
| 05 Dec 2023 | 0.6000 | 0.6140 | 0.5760 | 0.5850 | 0.5850 | 1,738,000 |
| 04 Dec 2023 | 0.6000 | 0.6450 | 0.5880 | 0.5960 | 0.5960 | 1,194,000 |
| 01 Dec 2023 | 0.5790 | 0.6150 | 0.5780 | 0.6110 | 0.6110 | 2,184,500 |
| 30 Nov 2023 | 0.5800 | 0.6200 | 0.5480 | 0.5690 | 0.5690 | 1,467,400 |
| 29 Nov 2023 | 0.6000 | 0.6300 | 0.5760 | 0.5800 | 0.5800 | 1,735,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.