Hyzon Motors Inc. (HYZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.6056

+0.0086

(+1.44%)

At close: 04:00PM EDT

0.6200

+0.01

(+2.38%)

Pre-market:

08:00AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.5970	0.6200	0.5800	0.6060	0.6060	345,500
23 Apr 2024	0.5740	0.6000	0.5740	0.5970	0.5970	249,000
22 Apr 2024	0.5880	0.5880	0.5670	0.5740	0.5740	510,400
19 Apr 2024	0.6150	0.6200	0.5850	0.6020	0.6020	284,800
18 Apr 2024	0.6100	0.6400	0.6000	0.6150	0.6150	235,100
17 Apr 2024	0.6150	0.6390	0.6040	0.6200	0.6200	292,900
16 Apr 2024	0.6120	0.6400	0.6040	0.6140	0.6140	259,300
15 Apr 2024	0.6560	0.6630	0.6100	0.6200	0.6200	400,800
12 Apr 2024	0.6910	0.6940	0.6500	0.6500	0.6500	400,700
11 Apr 2024	0.7200	0.7500	0.6810	0.6880	0.6880	504,100
10 Apr 2024	0.7430	0.7500	0.7050	0.7100	0.7100	323,900
09 Apr 2024	0.7650	0.7700	0.7400	0.7540	0.7540	258,000
08 Apr 2024	0.7610	0.7960	0.7390	0.7650	0.7650	336,300
05 Apr 2024	0.7900	0.8150	0.7370	0.7600	0.7600	730,100
04 Apr 2024	0.8060	0.8470	0.7550	0.7770	0.7770	623,900
03 Apr 2024	0.8300	0.8710	0.7670	0.7990	0.7990	572,900
02 Apr 2024	0.8800	0.8800	0.8130	0.8300	0.8300	754,800
01 Apr 2024	0.7740	0.9000	0.7700	0.8940	0.8940	1,214,300
28 Mar 2024	0.7240	0.7400	0.7200	0.7370	0.7370	388,600
27 Mar 2024	0.7300	0.7400	0.7100	0.7200	0.7200	513,700
26 Mar 2024	0.7940	0.8110	0.7030	0.7290	0.7290	1,029,200
25 Mar 2024	0.7190	0.8700	0.7000	0.7700	0.7700	2,346,200
22 Mar 2024	0.7500	0.7500	0.6010	0.6700	0.6700	3,472,200
21 Mar 2024	0.6990	0.7160	0.6500	0.6500	0.6500	470,000
20 Mar 2024	0.7000	0.7090	0.6710	0.6800	0.6800	189,800
19 Mar 2024	0.6710	0.7240	0.6710	0.7090	0.7090	256,000
18 Mar 2024	0.7340	0.7350	0.6580	0.6580	0.6580	495,800
15 Mar 2024	0.7490	0.7500	0.6810	0.7370	0.7370	747,900
14 Mar 2024	0.7200	0.7900	0.7200	0.7220	0.7220	520,800
13 Mar 2024	0.7090	0.7650	0.7000	0.7130	0.7130	861,200
12 Mar 2024	0.7200	0.7210	0.6580	0.6960	0.6960	377,200
11 Mar 2024	0.6500	0.7180	0.6440	0.6660	0.6660	449,700
08 Mar 2024	0.6250	0.7050	0.6200	0.6470	0.6470	497,000
07 Mar 2024	0.6210	0.6290	0.6200	0.6250	0.6250	190,600
06 Mar 2024	0.6100	0.6220	0.5950	0.6120	0.6120	274,900
05 Mar 2024	0.5900	0.6000	0.5800	0.5990	0.5990	135,900
04 Mar 2024	0.6200	0.6300	0.5800	0.5900	0.5900	261,300
01 Mar 2024	0.6100	0.6670	0.6100	0.6290	0.6290	261,000
29 Feb 2024	0.6100	0.6300	0.6100	0.6300	0.6300	178,000
28 Feb 2024	0.5920	0.6280	0.5890	0.6090	0.6090	193,500
27 Feb 2024	0.6000	0.6120	0.5900	0.6120	0.6120	235,500
26 Feb 2024	0.6000	0.6100	0.5900	0.6000	0.6000	146,300
23 Feb 2024	0.6000	0.6000	0.5710	0.5970	0.5970	468,900
22 Feb 2024	0.6790	0.6800	0.5800	0.6000	0.6000	659,900
21 Feb 2024	0.6600	0.6770	0.6200	0.6500	0.6500	211,200
20 Feb 2024	0.6800	0.7000	0.6570	0.6670	0.6670	385,900
16 Feb 2024	0.7050	0.7200	0.6810	0.6830	0.6830	173,700
15 Feb 2024	0.6790	0.7260	0.6790	0.7170	0.7170	347,300
14 Feb 2024	0.7100	0.7200	0.6800	0.6890	0.6890	235,600
13 Feb 2024	0.7250	0.7250	0.6800	0.7000	0.7000	269,700
12 Feb 2024	0.7000	0.7100	0.7000	0.7020	0.7020	347,400
09 Feb 2024	0.7300	0.7500	0.6960	0.7090	0.7090	169,700
08 Feb 2024	0.6900	0.7090	0.6900	0.7090	0.7090	208,400
07 Feb 2024	0.7200	0.7300	0.6800	0.6970	0.6970	194,600
06 Feb 2024	0.6700	0.7280	0.6700	0.7150	0.7150	166,800
05 Feb 2024	0.7400	0.7460	0.6400	0.6880	0.6880	276,000
02 Feb 2024	0.7900	0.7900	0.7300	0.7720	0.7720	397,200
01 Feb 2024	0.7700	0.8100	0.7580	0.7900	0.7900	397,400
31 Jan 2024	0.7610	0.7890	0.7500	0.7700	0.7700	200,400
30 Jan 2024	0.7610	0.8150	0.7510	0.7690	0.7690	355,600
29 Jan 2024	0.7700	0.8090	0.7210	0.7790	0.7790	627,300
26 Jan 2024	0.7000	0.7770	0.6970	0.7590	0.7590	514,800
25 Jan 2024	0.6600	0.6940	0.6600	0.6890	0.6890	255,300
24 Jan 2024	0.6200	0.6600	0.6100	0.6470	0.6470	376,200
23 Jan 2024	0.6070	0.6260	0.5920	0.6100	0.6100	312,200
22 Jan 2024	0.6000	0.6180	0.5800	0.6000	0.6000	2,255,400
19 Jan 2024	0.5800	0.6200	0.5600	0.5900	0.5900	1,201,300
18 Jan 2024	0.6000	0.6230	0.5600	0.5790	0.5790	330,500
17 Jan 2024	0.6500	0.6650	0.5500	0.5740	0.5740	1,023,700
16 Jan 2024	0.6690	0.6910	0.6430	0.6580	0.6580	492,900
12 Jan 2024	0.7030	0.7100	0.6450	0.6450	0.6450	381,700
11 Jan 2024	0.7300	0.7300	0.6910	0.7030	0.7030	464,900
10 Jan 2024	0.7680	0.7680	0.7040	0.7190	0.7190	373,200
09 Jan 2024	0.7500	0.7600	0.7200	0.7320	0.7320	416,300
08 Jan 2024	0.7770	0.7770	0.7410	0.7560	0.7560	321,800
05 Jan 2024	0.8020	0.8050	0.7560	0.7560	0.7560	634,300
04 Jan 2024	0.8060	0.8350	0.8010	0.8140	0.8140	271,800
03 Jan 2024	0.8390	0.8480	0.7900	0.8000	0.8000	638,800
02 Jan 2024	0.8900	0.9000	0.8300	0.8400	0.8400	587,100
29 Dec 2023	0.8860	0.9100	0.8700	0.8950	0.8950	463,200
28 Dec 2023	0.8570	0.9100	0.8570	0.8860	0.8860	464,600
27 Dec 2023	0.9200	0.9200	0.8680	0.8710	0.8710	586,900
26 Dec 2023	0.8400	0.9000	0.8340	0.8930	0.8930	965,000
22 Dec 2023	0.8700	0.8900	0.8200	0.8500	0.8500	566,900
21 Dec 2023	0.8540	0.8800	0.8450	0.8450	0.8450	333,500
20 Dec 2023	0.8800	0.8900	0.8510	0.8530	0.8530	339,800
19 Dec 2023	0.8600	0.8980	0.8600	0.8790	0.8790	411,600
18 Dec 2023	0.8900	0.9100	0.8300	0.8600	0.8600	524,600
15 Dec 2023	0.9130	0.9500	0.8900	0.9000	0.9000	452,800
14 Dec 2023	0.8800	0.9500	0.8800	0.9190	0.9190	560,400
13 Dec 2023	0.8900	0.9000	0.8200	0.8880	0.8880	568,700
12 Dec 2023	0.9250	0.9400	0.8500	0.8610	0.8610	381,300
11 Dec 2023	0.9780	1.0000	0.9100	0.9420	0.9420	373,400
08 Dec 2023	0.9500	1.0200	0.9500	0.9860	0.9860	329,100
07 Dec 2023	1.0000	1.0200	0.9570	0.9570	0.9570	335,200
06 Dec 2023	1.0500	1.0900	1.0100	1.0300	1.0300	271,000
05 Dec 2023	1.0700	1.0800	1.0300	1.0600	1.0600	259,100
04 Dec 2023	1.0300	1.1000	1.0300	1.0700	1.0700	337,600
01 Dec 2023	1.1000	1.1100	1.0300	1.0600	1.0600	860,500
30 Nov 2023	1.1900	1.2100	1.0900	1.0900	1.0900	467,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6501+0.0001(+0.01%)

OIL83.01+0.20(+0.24%)

GOLD2,340.20+1.80(+0.08%)

Bitcoin AUD97,683.41-4,549.87(-4.45%)

Hyzon Motors Inc. (HYZN)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6501
+0.0001(+0.01%)

OIL
83.01
+0.20(+0.24%)

GOLD
2,340.20
+1.80(+0.08%)

Bitcoin AUD
97,683.41
-4,549.87(-4.45%)