Hyliion Holdings Corp. (HYLN) Historical Stock Data

2.91 ↓0.20 (-6.43%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HYLN is up 0.34% a day on average. There have been 14 days where Hyliion Holdings Corp. closed green and 16 days where HYLN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	3.08	2.91	↓$0.17 (-5.52%)	2.83	3.08	1.67M
2024-11-19	2.76	3.11	↑$0.35 (12.68%)	2.73	3.14	1.93M
2024-11-18	2.53	2.80	↑$0.27 (10.67%)	2.53	2.95	1.73M
2024-11-15	2.79	2.54	↓$0.25 (-8.96%)	2.49	2.94	2.12M
2024-11-14	2.75	2.61	↓$0.14 (-5.09%)	2.58	2.82	1.45M
2024-11-13	2.91	2.70	↓$0.21 (-7.22%)	2.67	2.98	1.54M
2024-11-12	2.79	2.88	↑$0.09 (3.23%)	2.71	2.90	1.20M
2024-11-11	2.84	2.82	↓$0.02 (-0.70%)	2.71	2.86	1.22M
2024-11-08	2.57	2.82	↑$0.25 (9.73%)	2.56	2.82	1.34M
2024-11-07	2.58	2.58	↑$0.00 (0.00%)	2.52	2.68	1.07M
2024-11-06	2.50	2.58	↑$0.08 (3.20%)	2.44	2.58	1.50M
2024-11-05	2.28	2.39	↑$0.11 (4.82%)	2.26	2.40	594.43K
2024-11-04	2.37	2.29	↓$0.08 (-3.38%)	2.28	2.43	825.24K
2024-11-01	2.43	2.39	↓$0.04 (-1.65%)	2.37	2.47	445.14K
2024-10-31	2.42	2.39	↓$0.03 (-1.24%)	2.32	2.45	784.98K
2024-10-30	2.53	2.42	↓$0.11 (-4.35%)	2.42	2.57	367.03K
2024-10-29	2.54	2.53	↓$0.01 (-0.39%)	2.49	2.56	440.93K
2024-10-28	2.44	2.56	↑$0.12 (4.92%)	2.44	2.59	529.88K
2024-10-25	2.48	2.40	↓$0.08 (-3.23%)	2.40	2.52	509.64K
2024-10-24	2.45	2.45	↑$0.00 (0.00%)	2.40	2.50	413.80K
2024-10-23	2.65	2.41	↓$0.24 (-9.06%)	2.40	2.67	1.20M
2024-10-22	2.50	2.64	↑$0.14 (5.60%)	2.49	2.68	874.42K
2024-10-21	2.52	2.51	↓$0.01 (-0.40%)	2.41	2.53	772.44K
2024-10-18	2.46	2.54	↑$0.08 (3.25%)	2.46	2.64	1.16M
2024-10-17	2.54	2.45	↓$0.09 (-3.54%)	2.38	2.57	1M
2024-10-16	2.54	2.56	↑$0.02 (0.79%)	2.48	2.60	1.04M
2024-10-15	2.37	2.49	↑$0.12 (5.06%)	2.33	2.53	876.91K
2024-10-14	2.42	2.39	↓$0.03 (-1.24%)	2.34	2.45	336.89K
2024-10-11	2.31	2.43	↑$0.12 (5.19%)	2.31	2.47	724.38K
2024-10-10	2.39	2.32	↓$0.07 (-2.93%)	2.30	2.41	573.54K