Hyliion Holdings Corp. (HYLN) Historical Stock Data
1.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYLN is up 0.28% a day on average. There have been 17 days where Hyliion Holdings Corp. closed green and 13 days where HYLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.61 | 1.69 | 674.54K |
| 2025-05-08 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.60 | 1.69 | 580.33K |
| 2025-05-07 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.57 | 1.64 | 749.99K |
| 2025-05-06 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.53 | 1.58 | 312.58K |
| 2025-05-05 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.55 | 1.64 | 495.80K |
| 2025-05-02 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.51 | 1.64 | 708.93K |
| 2025-05-01 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.45 | 1.52 | 470.21K |
| 2025-04-30 | 1.57 | 1.51 | ↓$0.06 (-3.82%) | 1.49 | 1.58 | 801.41K |
| 2025-04-29 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.55 | 1.62 | 771.79K |
| 2025-04-28 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.54 | 1.63 | 461.86K |
| 2025-04-25 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.55 | 1.61 | 471.40K |
| 2025-04-24 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.55 | 1.60 | 843.89K |
| 2025-04-23 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.54 | 1.60 | 582.59K |
| 2025-04-22 | 1.44 | 1.52 | ↑$0.08 (5.56%) | 1.43 | 1.54 | 671.98K |
| 2025-04-21 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.40 | 1.45 | 0.97M |
| 2025-04-17 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.34 | 1.42 | 571.36K |
| 2025-04-16 | 1.45 | 1.34 | ↓$0.11 (-7.59%) | 1.32 | 1.45 | 796.94K |
| 2025-04-15 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.35 | 1.45 | 0.95M |
| 2025-04-14 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.29 | 1.36 | 0.92M |
| 2025-04-11 | 1.24 | 1.29 | ↑$0.05 (4.03%) | 1.23 | 1.30 | 590.69K |
| 2025-04-10 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.22 | 1.34 | 547.86K |
| 2025-04-09 | 1.21 | 1.31 | ↑$0.10 (8.26%) | 1.20 | 1.37 | 0.92M |
| 2025-04-08 | 1.35 | 1.20 | ↓$0.15 (-11.11%) | 1.19 | 1.35 | 869.27K |
| 2025-04-07 | 1.20 | 1.29 | ↑$0.09 (7.50%) | 1.17 | 1.40 | 0.90M |
| 2025-04-04 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.17 | 1.30 | 1.40M |
| 2025-04-03 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.31 | 1.36 | 826.50K |
| 2025-04-02 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.36 | 1.45 | 570.75K |
| 2025-04-01 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.34 | 1.42 | 842.85K |
| 2025-03-31 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.34 | 1.44 | 894.61K |
| 2025-03-28 | 1.53 | 1.41 | ↓$0.12 (-7.84%) | 1.38 | 1.54 | 2.14M |
Create an account or log in to view more rows.
$HYLN a comeback is always more fun than an all out win!!!!
$HYLN cover that shit
$HYLN not worrying
$HYLN nothing drops
$HYLN wtf?
$HYLN not good
$HYLN hopefully next week...
$HYLN It’s that TIME!! To Double down!
$HYLN Growth/Value
$HYLN Good morning traders