Hyliion Holdings Corp. Class A HYLN
AMEX · United States · Producer Manufacturing
$4.20+0.03 (+0.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.21 | +0.96% | $4.17 | $4.26 | $4.00 | 1.14M |
| 2026-09-30 | $4.17 | +3.99% | $4.05 | $4.28 | $3.97 | 3.26M |
| 2026-09-29 | $4.01 | +1.26% | $4.20 | $4.27 | $3.98 | 2.04M |
| 2026-09-28 | $3.96 | -6.16% | $4.12 | $4.14 | $3.92 | 1.45M |
| 2026-09-25 | $4.22 | +0.48% | $4.25 | $4.36 | $4.16 | 1.26M |
| 2026-09-24 | $4.20 | +1.45% | $4.03 | $4.24 | $4.02 | 1.69M |
| 2026-09-23 | $4.14 | -7.38% | $4.49 | $4.53 | $4.14 | 2.15M |
| 2026-09-22 | $4.47 | +2.05% | $4.43 | $4.68 | $4.36 | 2.92M |
| 2026-09-21 | $4.38 | +4.29% | $4.23 | $4.43 | $4.18 | 2.37M |
| 2026-09-18 | $4.20 | +2.94% | $4.10 | $4.23 | $3.94 | 2.81M |
| 2026-09-17 | $4.08 | +3.55% | $4.01 | $4.35 | $4.00 | 2.85M |
| 2026-09-16 | $3.94 | -0.25% | $3.93 | $4.01 | $3.84 | 1.40M |
| 2026-09-15 | $3.95 | +4.22% | $3.78 | $3.98 | $3.78 | 1.39M |
| 2026-09-14 | $3.79 | -2.82% | $3.73 | $3.83 | $3.62 | 1.25M |
| 2026-09-11 | $3.90 | +2.09% | $3.89 | $4.03 | $3.86 | 1.14M |
| 2026-09-10 | $3.82 | -1.04% | $3.74 | $3.97 | $3.69 | 1.82M |
| 2026-09-09 | $3.86 | -3.50% | $4.00 | $4.08 | $3.82 | 1.57M |
| 2026-09-08 | $4.00 | +8.40% | $3.69 | $4.10 | $3.69 | 2.48M |
| 2026-09-04 | $3.69 | +0.82% | $3.68 | $3.74 | $3.65 | 1.16M |
| 2026-09-03 | $3.66 | +2.81% | $3.60 | $3.70 | $3.50 | 1.17M |
| 2026-09-02 | $3.56 | +4.09% | $3.43 | $3.60 | $3.37 | 1.75M |
| 2026-09-01 | $3.42 | -1.44% | $3.35 | $3.46 | $3.25 | 1.48M |
| 2026-08-31 | $3.47 | -1.14% | $3.44 | $3.54 | $3.37 | 2.38M |
| 2026-08-28 | $3.51 | +2.93% | $3.73 | $3.74 | $3.48 | 2.63M |
| 2026-08-27 | $3.41 | +2.71% | $3.40 | $3.45 | $3.36 | 1.59M |
| 2026-08-26 | $3.32 | +2.47% | $3.21 | $3.36 | $3.15 | 1.71M |
| 2026-08-25 | $3.24 | +2.86% | $3.25 | $3.31 | $3.17 | 2.01M |
| 2026-08-24 | $3.15 | -5.41% | $3.28 | $3.30 | $3.12 | 2.68M |
| 2026-08-21 | $3.33 | -1.19% | $3.42 | $3.43 | $3.27 | 2.24M |
| 2026-08-20 | $3.37 | -8.17% | $3.61 | $3.63 | $3.27 | 3.22M |
| 2026-08-19 | $3.67 | -4.92% | $3.87 | $3.94 | $3.59 | 2.70M |
| 2026-08-18 | $3.86 | -5.62% | $3.95 | $4.07 | $3.81 | 2.55M |
| 2026-08-17 | $4.09 | +0.74% | $4.10 | $4.20 | $3.93 | 2.57M |
| 2026-08-14 | $4.06 | -1.22% | $4.18 | $4.38 | $3.97 | 3.66M |
| 2026-08-13 | $4.11 | +5.66% | $4.05 | $4.78 | $4.03 | 6.91M |
| 2026-08-12 | $3.89 | -0.77% | $5.09 | $5.45 | $3.82 | 11.98M |
| 2026-08-11 | $3.92 | -0.25% | $4.01 | $4.14 | $3.84 | 4.72M |
| 2026-08-10 | $3.93 | +1.55% | $4.20 | $4.22 | $3.84 | 3.60M |
| 2026-08-07 | $3.87 | -2.03% | $4.04 | $4.08 | $3.75 | 2.04M |
| 2026-08-06 | $3.95 | +0.25% | $4.11 | $4.24 | $3.90 | 2.49M |
| 2026-08-05 | $3.94 | -3.67% | $4.10 | $4.18 | $3.91 | 1.92M |
| 2026-08-04 | $4.09 | +8.49% | $3.87 | $4.18 | $3.85 | 2.84M |
| 2026-08-03 | $3.77 | +5.90% | $3.53 | $3.85 | $3.41 | 1.67M |
| 2026-07-31 | $3.56 | -1.66% | $3.71 | $3.79 | $3.51 | 1.54M |
| 2026-07-30 | $3.62 | +11.73% | $3.19 | $3.66 | $3.19 | 2.80M |
| 2026-07-29 | $3.24 | -8.47% | $3.50 | $3.55 | $3.21 | 2.96M |
| 2026-07-28 | $3.54 | -7.33% | $3.69 | $3.80 | $3.43 | 2.57M |
| 2026-07-27 | $3.82 | +2.69% | $3.81 | $3.93 | $3.61 | 2.14M |
| 2026-07-24 | $3.72 | -9.71% | $4.07 | $4.09 | $3.67 | 2.61M |
| 2026-07-23 | $4.12 | +4.83% | $4.29 | $4.56 | $4.03 | 5.36M |
| 2026-07-22 | $3.93 | +1.29% | $3.93 | $4.16 | $3.80 | 4.03M |
| 2026-07-21 | $3.88 | +9.30% | $3.61 | $3.88 | $3.61 | 1.92M |
| 2026-07-20 | $3.55 | -5.08% | $3.78 | $3.81 | $3.53 | 2.35M |
| 2026-07-17 | $3.74 | 0.00% | $3.60 | $3.86 | $3.54 | 2.01M |
| 2026-07-16 | $3.74 | -5.32% | $3.88 | $3.93 | $3.58 | 3.25M |
| 2026-07-15 | $3.95 | -3.42% | $4.13 | $4.25 | $3.83 | 1.72M |
| 2026-07-14 | $4.09 | +6.23% | $3.89 | $4.19 | $3.81 | 2.31M |
| 2026-07-13 | $3.85 | -6.78% | $4.25 | $4.25 | $3.81 | 2.68M |
| 2026-07-10 | $4.13 | -2.82% | $4.31 | $4.37 | $4.12 | 2.82M |
| 2026-07-09 | $4.25 | +4.94% | $4.15 | $4.32 | $4.13 | 2.12M |
| 2026-07-08 | $4.05 | 0.00% | $4.00 | $4.27 | $3.97 | 3.16M |
| 2026-07-07 | $4.05 | -5.59% | $4.28 | $4.28 | $3.95 | 3.32M |
| 2026-07-06 | $4.29 | -0.69% | $4.36 | $4.62 | $4.28 | 2.39M |
| 2026-07-02 | $4.32 | -6.49% | $4.62 | $4.93 | $4.22 | 3.53M |
| 2026-07-01 | $4.62 | -11.32% | $5.07 | $5.39 | $4.60 | 4.07M |
| 2026-06-30 | $5.21 | +8.77% | $4.69 | $5.32 | $4.68 | 5.83M |
| 2026-06-29 | $4.79 | +8.37% | $4.72 | $4.93 | $4.33 | 6.21M |
| 2026-06-26 | $4.42 | -9.05% | $4.70 | $4.75 | $4.31 | 6.99M |
| 2026-06-25 | $4.86 | -1.22% | $4.91 | $5.07 | $4.37 | 5.52M |
| 2026-06-24 | $4.92 | -19.34% | $6.02 | $6.02 | $4.75 | 9.51M |
| 2026-06-23 | $6.10 | -17.23% | $6.91 | $7.20 | $6.08 | 8.33M |
| 2026-06-22 | $7.37 | -9.01% | $8.20 | $8.24 | $7.35 | 4.52M |
| 2026-06-18 | $8.10 | +5.74% | $7.98 | $8.49 | $7.66 | 6.40M |
| 2026-06-17 | $7.66 | +3.10% | $7.54 | $8.02 | $7.38 | 4.80M |
| 2026-06-16 | $7.43 | +0.27% | $7.30 | $7.92 | $7.09 | 5.10M |
| 2026-06-15 | $7.41 | +0.14% | $7.76 | $8.22 | $7.08 | 5.65M |
| 2026-06-12 | $7.40 | -1.46% | $7.59 | $7.80 | $7.06 | 4.73M |
| 2026-06-11 | $7.51 | +8.53% | $7.11 | $7.62 | $6.85 | 7.22M |
| 2026-06-10 | $6.92 | +9.15% | $6.53 | $7.39 | $6.39 | 6.32M |
| 2026-06-09 | $6.34 | -12.19% | $7.39 | $7.50 | $6.05 | 6.78M |
| 2026-06-08 | $7.22 | +4.64% | $7.22 | $7.97 | $6.95 | 7.39M |
| 2026-06-05 | $6.90 | -9.45% | $7.66 | $7.97 | $6.87 | 8.25M |
| 2026-06-04 | $7.62 | +17.96% | $6.33 | $7.86 | $6.28 | 7.87M |
| 2026-06-03 | $6.46 | -4.86% | $6.62 | $6.97 | $6.25 | 6.36M |
| 2026-06-02 | $6.79 | +8.64% | $6.19 | $7.00 | $6.04 | 5.57M |
| 2026-06-01 | $6.25 | -10.59% | $6.85 | $7.02 | $6.03 | 5.90M |
| 2026-05-29 | $6.99 | -2.78% | $7.17 | $7.26 | $6.55 | 5.97M |
| 2026-05-28 | $7.19 | +3.60% | $6.85 | $7.39 | $6.60 | 7.10M |
| 2026-05-27 | $6.94 | +5.15% | $6.63 | $7.33 | $6.27 | 8.83M |
| 2026-05-26 | $6.60 | +10.18% | $6.16 | $7.23 | $5.94 | 14.67M |