Skip to main content

Hyzon Motors Inc (NQ: HYZN )

0.7368 +0.0167 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.200 1.250 1.180 1.250 417,909 +0.05(+4.17%)
Sep 28, 2023 1.200 1.215 1.190 1.200 303,279 +0.00(+0.00%)
Sep 27, 2023 1.220 1.258 1.190 1.200 393,625 -0.02(-1.64%)
Sep 26, 2023 1.170 1.260 1.170 1.220 255,515 +0.02(+1.67%)
Sep 25, 2023 1.150 1.215 1.195 1.200 239,443 +0.00(+0.00%)
Sep 22, 2023 1.190 1.230 1.180 1.200 386,592 -0.01(-0.83%)
Sep 21, 2023 1.200 1.220 1.160 1.210 284,458 +0.01(+0.83%)
Sep 20, 2023 1.200 1.255 1.200 1.200 355,401 +0.00(+0.00%)
Sep 19, 2023 1.210 1.230 1.180 1.200 264,045 +0.00(+0.00%)
Sep 18, 2023 1.260 1.260 1.190 1.200 422,863 -0.02(-1.64%)
Sep 15, 2023 1.280 1.325 1.220 1.220 494,244 -0.08(-6.15%)
Sep 14, 2023 1.260 1.330 1.260 1.300 282,807 +0.04(+3.17%)
Sep 13, 2023 1.300 1.330 1.260 1.260 222,535 -0.04(-3.08%)
Sep 12, 2023 1.280 1.330 1.250 1.300 145,814 +0.02(+1.56%)
Sep 11, 2023 1.320 1.340 1.260 1.280 294,853 -0.04(-3.03%)
Sep 08, 2023 1.340 1.340 1.250 1.320 297,515 -0.02(-1.49%)
Sep 07, 2023 1.420 1.420 1.300 1.340 505,096 -0.09(-6.29%)
Sep 06, 2023 1.380 1.430 1.330 1.430 628,337 +0.07(+5.54%)
Sep 05, 2023 1.250 1.380 1.250 1.355 442,944 +0.07(+5.86%)
Sep 01, 2023 1.290 1.310 1.240 1.280 303,490 +0.01(+0.79%)
Aug 31, 2023 1.320 1.320 1.250 1.270 404,976 -0.01(-0.78%)
Aug 30, 2023 1.240 1.280 1.220 1.280 310,013 +0.04(+3.23%)
Aug 29, 2023 1.240 1.250 1.200 1.240 396,795 +0.00(+0.00%)
Aug 28, 2023 1.300 1.300 1.190 1.240 446,335 -0.01(-0.80%)
Aug 25, 2023 1.180 1.270 1.160 1.250 876,302 +0.11(+9.65%)
Aug 24, 2023 1.240 1.240 1.140 1.140 492,948 -0.10(-8.06%)
Aug 23, 2023 1.210 1.240 1.190 1.240 521,757 +0.04(+3.33%)
Aug 22, 2023 1.080 1.210 1.078 1.200 821,644 +0.11(+10.09%)
Aug 21, 2023 1.140 1.190 1.040 1.090 991,537 -0.07(-6.03%)
Aug 18, 2023 1.140 1.190 1.100 1.160 603,605 +0.00(+0.00%)
Aug 17, 2023 1.200 1.215 1.150 1.160 927,384 -0.04(-3.33%)
Aug 16, 2023 1.190 1.270 1.190 1.200 562,796 -0.01(-0.83%)
Aug 15, 2023 1.200 1.240 1.180 1.210 636,372 +0.00(+0.00%)
Aug 14, 2023 1.210 1.240 1.190 1.210 532,616 -0.02(-1.63%)
Aug 11, 2023 1.150 1.240 1.131 1.230 714,622 +0.04(+3.36%)
Aug 10, 2023 1.250 1.320 1.190 1.190 833,755 -0.06(-4.80%)
Aug 09, 2023 1.230 1.280 1.110 1.250 1,914,034 +0.06(+5.04%)
Aug 08, 2023 1.360 1.390 1.140 1.190 3,465,494 -0.26(-17.93%)
Aug 07, 2023 1.700 1.750 1.290 1.450 3,584,520 -0.24(-14.20%)
Aug 04, 2023 1.880 1.890 1.650 1.690 1,412,956 -0.20(-10.58%)
Aug 03, 2023 1.930 1.958 1.780 1.890 1,137,266 +0.03(+1.61%)
Aug 02, 2023 1.910 1.920 1.770 1.860 1,348,009 -0.09(-4.62%)
Aug 01, 2023 2.070 2.080 1.930 1.950 1,371,340 -0.09(-4.41%)
Jul 31, 2023 1.970 2.170 1.930 2.040 2,371,478 +0.10(+5.15%)
Jul 28, 2023 1.850 2.030 1.850 1.940 2,082,464 +0.15(+8.38%)
Jul 27, 2023 1.950 1.970 1.770 1.790 1,443,445 -0.15(-7.73%)
Jul 26, 2023 1.850 1.950 1.750 1.940 1,821,265 +0.06(+3.19%)
Jul 25, 2023 1.670 1.925 1.620 1.880 3,208,730 +0.20(+11.90%)
Jul 24, 2023 1.650 1.700 1.536 1.680 1,171,737 +0.06(+3.70%)
Jul 21, 2023 1.600 1.700 1.580 1.620 1,890,349 +0.08(+5.19%)
Jul 20, 2023 1.740 1.740 1.528 1.540 2,469,871 -0.18(-10.47%)
Jul 19, 2023 1.820 1.870 1.630 1.720 2,244,296 -0.08(-4.44%)
Jul 18, 2023 1.900 1.950 1.710 1.800 4,137,138 -0.08(-4.26%)
Jul 17, 2023 1.490 1.930 1.480 1.880 6,177,083 +0.40(+27.03%)
Jul 14, 2023 1.390 1.500 1.310 1.480 3,302,267 +0.18(+13.85%)
Jul 13, 2023 1.150 1.450 1.130 1.300 6,589,671 +0.18(+16.07%)
Jul 12, 2023 0.9700 1.130 0.9600 1.120 2,066,943 +0.17(+17.89%)
Jul 11, 2023 0.9500 0.9650 0.9300 0.9500 971,742 +0.00(+0.00%)
Jul 10, 2023 1.020 1.020 0.9411 0.9500 1,320,503 -0.00(-0.45%)
Jul 07, 2023 0.9100 0.9702 0.9055 0.9543 721,485 +0.03(+3.26%)
Jul 06, 2023 0.9970 1.000 0.9200 0.9242 929,622 -0.05(-5.57%)
Jul 05, 2023 1.060 1.060 0.9201 0.9787 1,265,045 -0.02(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.