Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyzon Motors Inc (NQ: HYZN )

0.5808 -0.0093 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jul 03, 2023 1.000 1.080 0.9800 1.000 1,432,628 +0.04(+4.33%)
Jun 30, 2023 0.9600 1.000 0.9301 0.9585 892,113 +0.02(+1.97%)
Jun 29, 2023 0.9100 0.9632 0.9000 0.9400 817,218 +0.05(+5.27%)
Jun 28, 2023 0.9500 0.9999 0.8537 0.8929 1,517,320 -0.06(-6.02%)
Jun 27, 2023 0.7611 0.9599 0.7611 0.9501 1,952,340 +0.18(+23.07%)
Jun 26, 2023 0.9200 0.9219 0.7300 0.7720 1,949,923 -0.12(-13.51%)
Jun 23, 2023 0.8890 0.9998 0.8520 0.8926 11,062,885 -0.01(-1.61%)
Jun 22, 2023 0.7693 0.9300 0.7323 0.9072 3,454,765 +0.14(+17.59%)
Jun 21, 2023 0.7100 0.7784 0.6900 0.7715 987,657 +0.05(+6.65%)
Jun 20, 2023 0.7122 0.7300 0.6543 0.7234 1,108,052 +0.02(+3.34%)
Jun 16, 2023 0.7617 0.7617 0.6900 0.7000 2,724,383 -0.04(-5.76%)
Jun 15, 2023 0.7500 0.7428 2,085,189 -0.09(-10.71%)
May 08, 2023 0.8300 0.8600 0.8001 0.8319 418,902 +0.01(+1.27%)
May 05, 2023 0.8000 0.8899 0.8000 0.8215 532,541 +0.02(+2.16%)
May 04, 2023 0.8123 0.8200 0.8000 0.8041 590,349 +0.00(+0.51%)
May 03, 2023 0.8100 0.8200 0.7900 0.8000 607,985 +0.00(+0.00%)
May 02, 2023 0.8000 0.8200 0.8000 0.8000 769,115 -0.00(-0.12%)
May 01, 2023 0.9000 0.9000 0.8000 0.8010 691,957 -0.03(-3.68%)
Apr 28, 2023 0.8383 0.9000 0.8023 0.8316 585,976 +0.00(+0.10%)
Apr 27, 2023 0.7600 0.8308 0.7600 0.8308 549,415 +0.07(+8.56%)
Apr 26, 2023 0.7900 0.7949 0.7600 0.7653 546,566 -0.02(-3.15%)
Apr 25, 2023 0.7900 0.8499 0.7900 0.7902 443,007 -0.01(-1.23%)
Apr 24, 2023 0.8700 0.8890 0.8000 0.8000 364,777 -0.07(-7.78%)
Apr 21, 2023 0.8600 0.8880 0.8400 0.8675 498,116 +0.01(+0.64%)
Apr 20, 2023 0.8428 0.8954 0.8278 0.8620 474,534 +0.02(+2.56%)
Apr 19, 2023 0.8654 0.9200 0.8303 0.8405 847,693 -0.02(-2.26%)
Apr 18, 2023 0.8700 0.9000 0.8500 0.8599 518,745 -0.01(-0.67%)
Apr 17, 2023 0.8434 0.8931 0.8200 0.8657 875,583 +0.02(+2.64%)
Apr 14, 2023 0.7500 0.8796 0.7409 0.8434 1,872,800 +0.09(+11.98%)
Apr 13, 2023 0.7200 0.7775 0.7000 0.7532 902,408 +0.05(+7.58%)
Apr 12, 2023 0.7400 0.7523 0.7000 0.7001 1,466,235 -0.03(-4.11%)
Apr 11, 2023 0.7500 0.7700 0.7300 0.7301 897,175 -0.02(-2.76%)
Apr 10, 2023 0.8500 0.8800 0.7507 0.7508 1,386,608 -0.10(-12.02%)
Apr 06, 2023 0.8200 0.8800 0.8198 0.8534 1,141,221 +0.02(+1.95%)
Apr 05, 2023 0.8400 0.8700 0.8200 0.8371 966,787 +0.01(+0.86%)
Apr 04, 2023 0.8300 0.8438 0.7900 0.8300 1,023,859 +0.03(+3.22%)
Apr 03, 2023 0.8100 0.8500 0.7878 0.8041 623,214 -0.01(-1.35%)
Mar 31, 2023 0.8300 0.8400 0.7900 0.8151 902,740 +0.01(+1.38%)
Mar 30, 2023 0.8800 0.8794 0.7700 0.8040 9,177,762 -0.04(-5.22%)
Mar 29, 2023 0.7900 0.8690 0.7301 0.8483 1,938,550 +0.05(+6.91%)
Mar 28, 2023 0.7653 0.8590 0.7600 0.7935 2,917,174 +0.03(+3.68%)
Mar 27, 2023 0.7300 0.7995 0.7280 0.7653 4,630,867 +0.04(+4.82%)
Mar 24, 2023 0.9200 0.9400 0.6501 0.7301 8,343,611 -0.27(-26.99%)
Mar 23, 2023 1.010 1.070 0.9903 1.000 383,252 -0.01(-0.99%)
Mar 22, 2023 1.050 1.060 1.000 1.010 356,364 -0.04(-3.81%)
Mar 21, 2023 0.9600 1.070 0.9600 1.050 639,913 +0.09(+9.83%)
Mar 20, 2023 1.000 1.030 0.9400 0.9560 1,043,729 -0.05(-5.35%)
Mar 17, 2023 1.080 1.085 1.000 1.010 809,070 -0.07(-6.48%)
Mar 16, 2023 1.030 1.115 1.010 1.080 802,236 +0.03(+2.86%)
Mar 15, 2023 1.140 1.140 1.040 1.050 1,016,059 -0.01(-0.94%)
Mar 14, 2023 1.050 1.140 1.050 1.060 1,175,604 +0.06(+6.00%)
Mar 13, 2023 1.010 1.060 1.000 1.000 840,047 -0.02(-1.96%)
Mar 10, 2023 1.080 1.080 1.000 1.020 1,393,657 -0.05(-5.12%)
Mar 09, 2023 1.100 1.160 1.070 1.075 729,505 -0.02(-1.38%)
Mar 08, 2023 1.180 1.180 1.040 1.090 2,171,314 -0.08(-7.23%)
Mar 07, 2023 1.200 1.200 1.170 1.175 285,068 -0.00(-0.42%)
Mar 06, 2023 1.290 1.295 1.170 1.180 695,484 -0.12(-9.23%)
Mar 03, 2023 1.240 1.310 1.195 1.300 565,502 +0.09(+7.44%)
Mar 02, 2023 1.250 1.260 1.170 1.210 1,432,762 -0.06(-4.72%)
Mar 01, 2023 1.330 1.330 1.250 1.270 763,962 -0.03(-2.31%)
Feb 28, 2023 1.280 1.320 1.261 1.300 1,638,959 +0.01(+0.78%)
Feb 27, 2023 1.350 1.370 1.270 1.290 1,130,601 -0.05(-3.73%)
Feb 24, 2023 1.350 1.380 1.320 1.340 745,856 -0.05(-3.60%)
Feb 23, 2023 1.310 1.418 1.300 1.390 2,556,992 +0.10(+7.75%)
Feb 22, 2023 1.250 1.350 1.250 1.290 831,942 +0.00(+0.00%)
Feb 21, 2023 1.370 1.375 1.290 1.290 1,435,659 -0.12(-8.51%)
Feb 17, 2023 1.450 1.450 1.370 1.410 757,164 -0.01(-0.70%)
Feb 16, 2023 1.350 1.520 1.350 1.420 1,438,770 +0.05(+3.65%)
Feb 15, 2023 1.500 1.500 1.360 1.370 2,786,383 -0.13(-8.67%)
Feb 14, 2023 1.450 1.590 1.450 1.500 2,061,456 -0.01(-0.66%)
Feb 13, 2023 1.410 1.520 1.403 1.510 2,399,821 -0.04(-2.58%)
Feb 10, 2023 1.680 1.680 1.250 1.550 6,488,950 -0.25(-13.89%)
Feb 09, 2023 2.110 2.135 1.760 1.800 1,538,820 -0.25(-12.20%)
Feb 08, 2023 2.140 2.140 2.030 2.050 423,175 -0.10(-4.65%)
Feb 07, 2023 2.180 2.180 2.065 2.150 636,598 -0.01(-0.46%)
Feb 06, 2023 2.170 2.270 2.130 2.160 581,400 -0.07(-3.14%)
Feb 03, 2023 2.180 2.350 2.170 2.230 1,001,281 +0.01(+0.45%)
Feb 02, 2023 2.150 2.290 2.140 2.220 1,198,189 +0.09(+4.23%)
Feb 01, 2023 2.140 2.160 2.005 2.130 965,583 +0.00(+0.00%)
Jan 31, 2023 2.060 2.150 2.050 2.130 648,142 +0.09(+4.41%)
Jan 30, 2023 2.075 2.160 2.010 2.040 642,912 -0.13(-5.99%)
Jan 27, 2023 1.990 2.190 1.970 2.170 1,223,615 +0.13(+6.37%)
Jan 26, 2023 1.940 2.060 1.940 2.040 619,937 +0.10(+5.15%)
Jan 25, 2023 1.990 2.000 1.800 1.940 893,388 -0.13(-6.28%)
Jan 24, 2023 2.130 2.150 2.020 2.070 561,909 -0.03(-1.43%)
Jan 23, 2023 2.000 2.126 1.940 2.100 752,797 +0.13(+6.60%)
Jan 20, 2023 1.990 2.000 1.871 1.970 707,441 +0.03(+1.55%)
Jan 19, 2023 2.050 2.070 1.910 1.940 779,065 -0.18(-8.49%)
Jan 18, 2023 2.010 2.209 2.010 2.120 959,477 +0.05(+2.42%)
Jan 17, 2023 1.950 2.090 1.910 2.070 864,891 +0.10(+5.08%)
Jan 13, 2023 1.900 1.970 1.820 1.970 929,114 +0.08(+4.23%)
Jan 12, 2023 1.930 1.980 1.840 1.890 1,313,917 -0.01(-0.53%)
Jan 11, 2023 1.700 1.910 1.700 1.900 1,022,246 +0.21(+12.43%)
Jan 10, 2023 1.570 1.690 1.570 1.690 426,752 +0.09(+5.62%)
Jan 09, 2023 1.570 1.700 1.570 1.600 1,026,113 +0.03(+1.91%)
Jan 06, 2023 1.470 1.570 1.450 1.570 469,749 +0.11(+7.53%)
Jan 05, 2023 1.540 1.540 1.450 1.460 341,008 -0.09(-5.81%)
Jan 04, 2023 1.510 1.550 1.480 1.550 535,722 +0.04(+2.65%)
Jan 03, 2023 1.590 1.620 1.500 1.510 591,391 -0.04(-2.58%)
Dec 30, 2022 1.670 1.730 1.500 1.550 1,489,547 -0.12(-7.19%)
Dec 29, 2022 1.480 1.770 1.460 1.670 2,803,125 +0.27(+19.29%)
Dec 28, 2022 1.410 1.440 1.380 1.400 1,126,245 -0.01(-0.71%)
Dec 27, 2022 1.510 1.510 1.370 1.410 1,025,465 -0.12(-7.84%)
Dec 23, 2022 1.600 1.630 1.504 1.530 555,259 -0.07(-4.38%)
Dec 22, 2022 1.550 1.610 1.490 1.600 807,978 +0.05(+3.23%)
Dec 21, 2022 1.630 1.660 1.500 1.550 1,341,517 -0.08(-4.91%)
Dec 20, 2022 1.610 1.660 1.610 1.630 477,634 +0.00(+0.00%)
Dec 19, 2022 1.820 1.830 1.620 1.630 651,758 -0.25(-13.30%)
Dec 16, 2022 1.770 1.920 1.750 1.880 1,549,114 +0.08(+4.44%)
Dec 15, 2022 1.700 1.810 1.690 1.800 667,024 +0.12(+7.14%)
Dec 14, 2022 1.650 1.740 1.650 1.680 518,506 +0.02(+1.20%)
Dec 13, 2022 1.750 1.850 1.640 1.660 559,136 -0.01(-0.60%)
Dec 12, 2022 1.630 1.720 1.610 1.670 438,538 +0.02(+1.21%)
Dec 09, 2022 1.620 1.660 1.585 1.650 291,276 +0.02(+1.23%)
Dec 08, 2022 1.600 1.650 1.580 1.630 508,442 +0.03(+1.87%)
Dec 07, 2022 1.600 1.680 1.573 1.600 516,927 -0.04(-2.44%)
Dec 06, 2022 1.700 1.700 1.560 1.640 805,396 -0.02(-1.20%)
Dec 05, 2022 1.800 1.800 1.650 1.660 687,486 -0.11(-6.21%)
Dec 02, 2022 1.740 1.820 1.690 1.770 1,060,146 -0.02(-1.12%)
Dec 01, 2022 1.570 1.800 1.535 1.790 1,397,445 +0.17(+10.49%)
Nov 30, 2022 1.470 1.627 1.470 1.620 1,227,290 +0.12(+8.00%)
Nov 29, 2022 1.530 1.610 1.490 1.500 946,957 -0.05(-3.23%)
Nov 28, 2022 1.640 1.655 1.550 1.550 580,788 -0.10(-6.06%)
Nov 25, 2022 1.610 1.650 1.610 1.650 215,088 +0.01(+0.61%)
Nov 23, 2022 1.600 1.660 1.590 1.640 416,282 +0.03(+1.86%)
Nov 22, 2022 1.630 1.630 1.580 1.610 482,796 -0.01(-0.62%)
Nov 21, 2022 1.650 1.670 1.600 1.620 786,547 -0.07(-4.14%)
Nov 18, 2022 1.820 1.820 1.660 1.690 1,163,735 -0.08(-4.52%)
Nov 17, 2022 1.710 1.800 1.710 1.770 365,232 +0.06(+3.51%)
Nov 16, 2022 1.850 1.860 1.710 1.710 452,375 -0.19(-10.00%)
Nov 15, 2022 1.830 1.900 1.800 1.900 1,096,099 +0.07(+3.83%)
Nov 14, 2022 1.890 1.890 1.820 1.830 759,288 -0.08(-4.19%)
Nov 11, 2022 1.830 1.970 1.830 1.910 579,023 +0.06(+3.24%)
Nov 10, 2022 1.760 1.880 1.740 1.850 909,398 +0.18(+10.78%)
Nov 09, 2022 1.700 1.720 1.650 1.670 530,691 -0.06(-3.47%)
Nov 08, 2022 1.720 1.750 1.680 1.730 401,466 -0.01(-0.57%)
Nov 07, 2022 1.800 1.870 1.720 1.740 494,910 -0.06(-3.33%)
Nov 04, 2022 1.770 1.820 1.725 1.800 329,548 +0.05(+2.86%)
Nov 03, 2022 1.720 1.815 1.710 1.750 394,812 +0.01(+0.57%)
Nov 02, 2022 1.850 1.890 1.740 1.740 503,236 -0.08(-4.40%)
Nov 01, 2022 1.920 1.965 1.820 1.820 421,667 -0.09(-4.71%)
Oct 31, 2022 1.910 1.952 1.840 1.910 1,244,502 +0.01(+0.53%)
Oct 28, 2022 1.820 1.910 1.800 1.900 679,825 +0.07(+3.83%)
Oct 27, 2022 1.830 1.910 1.810 1.830 531,948 +0.03(+1.67%)
Oct 26, 2022 1.840 1.900 1.770 1.800 995,293 -0.04(-2.17%)
Oct 25, 2022 1.720 1.870 1.710 1.840 1,290,710 +0.11(+6.36%)
Oct 24, 2022 1.700 1.736 1.675 1.730 517,863 +0.03(+1.76%)
Oct 21, 2022 1.620 1.730 1.600 1.700 829,461 +0.09(+5.59%)
Oct 20, 2022 1.640 1.675 1.590 1.610 669,507 -0.02(-1.23%)
Oct 19, 2022 1.700 1.700 1.600 1.630 518,304 -0.10(-5.78%)
Oct 18, 2022 1.760 1.785 1.680 1.730 566,326 +0.03(+1.76%)
Oct 17, 2022 1.660 1.735 1.660 1.700 642,019 +0.04(+2.41%)
Oct 14, 2022 1.840 1.870 1.650 1.660 840,003 -0.17(-9.29%)
Oct 13, 2022 1.660 1.830 1.650 1.830 995,374 +0.08(+4.57%)
Oct 12, 2022 1.710 1.760 1.660 1.750 543,685 +0.05(+2.94%)
Oct 11, 2022 1.640 1.755 1.570 1.700 641,069 +0.03(+1.80%)
Oct 10, 2022 1.700 1.720 1.615 1.670 1,287,498 -0.07(-4.02%)
Oct 07, 2022 1.790 1.795 1.680 1.740 1,205,845 -0.06(-3.33%)
Oct 06, 2022 1.900 2.010 1.780 1.800 1,023,642 -0.11(-5.76%)
Oct 05, 2022 1.930 1.960 1.850 1.910 861,837 -0.04(-2.05%)
Oct 04, 2022 1.770 1.970 1.770 1.950 1,629,531 +0.24(+14.04%)
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.