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 (%)
Apr 26, 2024 0.5700 0.6074 0.5700 0.5808 238,566 -0.01(-1.58%)
Apr 25, 2024 0.5900 0.6065 0.5700 0.5901 450,025 -0.02(-2.56%)
Apr 24, 2024 0.6000 0.6200 0.5800 0.6056 345,702 +0.01(+1.44%)
Apr 23, 2024 0.5743 0.5998 0.5740 0.5970 249,003 +0.02(+3.95%)
Apr 22, 2024 0.5876 0.5876 0.5668 0.5743 510,434 -0.03(-4.60%)
Apr 19, 2024 0.6149 0.6199 0.5851 0.6020 301,136 -0.01(-2.11%)
Apr 18, 2024 0.6100 0.6400 0.6000 0.6150 234,903 -0.01(-0.82%)
Apr 17, 2024 0.6200 0.6390 0.6035 0.6201 292,873 +0.01(+0.94%)
Apr 16, 2024 0.6100 0.6398 0.6035 0.6143 259,480 -0.01(-0.92%)
Apr 15, 2024 0.6555 0.6634 0.6100 0.6200 400,850 -0.03(-4.62%)
Apr 12, 2024 0.6910 0.6940 0.6500 0.6500 400,850 -0.04(-5.45%)
Apr 11, 2024 0.7200 0.7500 0.6805 0.6875 503,742 -0.02(-3.17%)
Apr 10, 2024 0.7430 0.7499 0.7049 0.7100 324,083 -0.04(-5.84%)
Apr 09, 2024 0.7600 0.7700 0.7400 0.7540 257,919 -0.01(-1.44%)
Apr 08, 2024 0.7613 0.7960 0.7391 0.7650 336,393 +0.01(+0.66%)
Apr 05, 2024 0.7900 0.8149 0.7369 0.7600 730,058 -0.02(-2.14%)
Apr 04, 2024 0.8100 0.8468 0.7550 0.7766 572,922 -0.02(-2.80%)
Apr 03, 2024 0.8300 0.8710 0.7669 0.7990 572,947 -0.03(-3.73%)
Apr 02, 2024 0.8800 0.8800 0.8132 0.8300 754,828 -0.06(-7.13%)
Apr 01, 2024 0.7700 0.9000 0.7700 0.8937 1,214,173 +0.16(+21.29%)
Mar 28, 2024 0.7202 0.7400 0.7202 0.7368 388,639 +0.02(+2.32%)
Mar 27, 2024 0.7300 0.7400 0.7165 0.7201 513,647 -0.01(-1.22%)
Mar 26, 2024 0.7941 0.8106 0.7025 0.7290 1,029,172 -0.04(-5.32%)
Mar 25, 2024 0.7190 0.8700 0.7001 0.7700 2,345,989 +0.10(+14.93%)
Mar 22, 2024 0.7500 0.7500 0.6014 0.6700 3,479,275 +0.02(+3.08%)
Mar 21, 2024 0.7000 0.7162 0.6500 0.6500 469,752 -0.03(-4.41%)
Mar 20, 2024 0.7000 0.7094 0.6710 0.6800 186,764 -0.03(-4.14%)
Mar 19, 2024 0.6710 0.7241 0.6710 0.7094 255,961 +0.05(+7.88%)
Mar 18, 2024 0.7343 0.7350 0.6576 0.6576 495,242 -0.08(-10.74%)
Mar 15, 2024 0.7486 0.7500 0.6806 0.7367 748,834 +0.02(+2.08%)
Mar 14, 2024 0.7200 0.7895 0.7198 0.7217 520,908 +0.01(+1.22%)
Mar 13, 2024 0.7100 0.7648 0.7001 0.7130 861,171 +0.02(+2.38%)
Mar 12, 2024 0.7200 0.7210 0.6578 0.6964 376,225 +0.03(+4.52%)
Mar 11, 2024 0.6500 0.7180 0.6435 0.6663 446,412 +0.02(+3.05%)
Mar 08, 2024 0.6300 0.7048 0.6201 0.6466 498,061 +0.02(+3.49%)
Mar 07, 2024 0.6200 0.6290 0.6200 0.6248 188,585 +0.01(+2.09%)
Mar 06, 2024 0.6100 0.6224 0.5947 0.6120 274,631 +0.01(+2.17%)
Mar 05, 2024 0.5900 0.6000 0.5800 0.5990 135,850 +0.01(+1.53%)
Mar 04, 2024 0.6200 0.6300 0.5800 0.5900 259,848 -0.04(-6.19%)
Mar 01, 2024 0.6100 0.6671 0.6100 0.6289 261,330 -0.00(-0.21%)
Feb 29, 2024 0.6100 0.6302 0.6100 0.6302 177,972 +0.02(+3.48%)
Feb 28, 2024 0.5915 0.6283 0.5889 0.6090 193,526 -0.00(-0.44%)
Feb 27, 2024 0.6000 0.6120 0.5901 0.6117 235,200 +0.01(+1.95%)
Feb 26, 2024 0.6000 0.6100 0.5900 0.6000 146,212 +0.00(+0.52%)
Feb 23, 2024 0.6000 0.6000 0.5710 0.5969 468,890 -0.00(-0.48%)
Feb 22, 2024 0.6800 0.6798 0.5800 0.5998 659,927 -0.05(-7.72%)
Feb 21, 2024 0.6600 0.6774 0.6200 0.6500 210,728 -0.02(-2.59%)
Feb 20, 2024 0.6800 0.6999 0.6567 0.6673 385,918 -0.02(-2.24%)
Feb 16, 2024 0.7054 0.7199 0.6805 0.6826 174,494 -0.03(-4.80%)
Feb 15, 2024 0.6790 0.7257 0.6790 0.7170 347,283 +0.03(+4.06%)
Feb 14, 2024 0.7100 0.7200 0.6800 0.6890 235,573 -0.01(-1.57%)
Feb 13, 2024 0.7254 0.7254 0.6800 0.7000 269,708 -0.00(-0.27%)
Feb 12, 2024 0.7000 0.7100 0.7000 0.7019 347,359 -0.01(-1.00%)
Feb 09, 2024 0.7300 0.7500 0.6963 0.7090 169,723 +0.00(+0.00%)
Feb 08, 2024 0.6900 0.7090 0.6896 0.7090 208,389 +0.01(+1.69%)
Feb 07, 2024 0.7200 0.7295 0.6800 0.6972 194,329 -0.02(-2.53%)
Feb 06, 2024 0.6700 0.7275 0.6700 0.7153 166,757 +0.03(+3.97%)
Feb 05, 2024 0.7400 0.7464 0.6400 0.6880 275,703 -0.08(-10.87%)
Feb 02, 2024 0.7902 0.7902 0.7300 0.7719 397,295 -0.02(-2.32%)
Feb 01, 2024 0.7700 0.8099 0.7577 0.7902 397,363 +0.02(+2.62%)
Jan 31, 2024 0.7614 0.7890 0.7500 0.7700 200,436 +0.00(+0.08%)
Jan 30, 2024 0.7611 0.8153 0.7508 0.7694 352,515 -0.01(-1.23%)
Jan 29, 2024 0.7700 0.8091 0.7213 0.7790 627,340 +0.03(+3.43%)
Jan 26, 2024 0.7000 0.7773 0.6971 0.7532 514,783 +0.06(+9.33%)
Jan 25, 2024 0.6600 0.6940 0.6600 0.6889 253,946 +0.04(+6.54%)
Jan 24, 2024 0.6200 0.6600 0.6100 0.6466 376,245 +0.04(+6.02%)
Jan 23, 2024 0.6069 0.6261 0.5920 0.6099 312,179 +0.01(+1.63%)
Jan 22, 2024 0.6000 0.6175 0.5800 0.6001 2,255,383 +0.01(+1.69%)
Jan 19, 2024 0.5800 0.6200 0.5600 0.5901 1,202,340 +0.01(+1.92%)
Jan 18, 2024 0.6000 0.6226 0.5600 0.5790 330,535 +0.01(+0.87%)
Jan 17, 2024 0.6500 0.6646 0.5502 0.5740 983,393 -0.08(-12.71%)
Jan 16, 2024 0.6690 0.6910 0.6427 0.6576 492,282 +0.01(+2.03%)
Jan 12, 2024 0.7000 0.7100 0.6445 0.6445 381,932 -0.06(-8.32%)
Jan 11, 2024 0.7300 0.7300 0.6909 0.7030 463,772 -0.02(-2.18%)
Jan 10, 2024 0.7680 0.7680 0.7035 0.7187 372,914 -0.01(-1.82%)
Jan 09, 2024 0.7500 0.7600 0.7198 0.7320 414,702 -0.02(-3.17%)
Jan 08, 2024 0.7770 0.7770 0.7411 0.7560 321,849 +0.00(+0.03%)
Jan 05, 2024 0.8015 0.8046 0.7558 0.7558 634,622 -0.06(-7.17%)
Jan 04, 2024 0.8060 0.8349 0.8008 0.8142 271,829 +0.01(+1.77%)
Jan 03, 2024 0.8400 0.8476 0.7900 0.8000 638,816 -0.04(-4.74%)
Jan 02, 2024 0.8900 0.9000 0.8301 0.8398 587,079 -0.06(-6.17%)
Dec 29, 2023 0.8862 0.9100 0.8703 0.8950 466,497 +0.01(+1.06%)
Dec 28, 2023 0.8570 0.9100 0.8570 0.8856 464,607 +0.02(+1.73%)
Dec 27, 2023 0.9200 0.9200 0.8683 0.8705 586,779 -0.02(-2.52%)
Dec 26, 2023 0.8400 0.9000 0.8340 0.8930 964,977 +0.04(+5.06%)
Dec 22, 2023 0.8700 0.8900 0.8200 0.8500 567,113 +0.01(+0.62%)
Dec 21, 2023 0.8500 0.8800 0.8448 0.8448 333,158 -0.01(-1.00%)
Dec 20, 2023 0.8800 0.8900 0.8510 0.8533 339,479 -0.03(-2.88%)
Dec 19, 2023 0.8600 0.8982 0.8600 0.8786 411,106 +0.02(+2.16%)
Dec 18, 2023 0.8900 0.9100 0.8300 0.8600 524,630 -0.04(-4.44%)
Dec 15, 2023 0.9100 0.9500 0.8900 0.9000 453,081 -0.02(-2.01%)
Dec 14, 2023 0.8800 0.9500 0.8800 0.9185 560,391 +0.03(+3.47%)
Dec 13, 2023 0.8900 0.9003 0.8200 0.8877 568,746 +0.03(+3.16%)
Dec 12, 2023 0.9247 0.9400 0.8500 0.8605 381,276 -0.08(-8.63%)
Dec 11, 2023 0.9784 1.000 0.9100 0.9418 373,411 -0.04(-4.43%)
Dec 08, 2023 0.9500 1.020 0.9500 0.9855 329,103 +0.03(+2.97%)
Dec 07, 2023 1.000 1.020 0.9571 0.9571 334,532 -0.07(-7.08%)
Dec 06, 2023 1.050 1.090 1.010 1.030 271,011 -0.03(-2.83%)
Dec 05, 2023 1.070 1.080 1.030 1.060 257,924 -0.01(-0.93%)
Dec 04, 2023 1.030 1.100 1.030 1.070 336,701 +0.01(+0.94%)
Dec 01, 2023 1.100 1.110 1.030 1.060 861,654 -0.03(-2.75%)
Nov 30, 2023 1.190 1.210 1.090 1.090 466,500 -0.09(-7.63%)
Nov 29, 2023 1.180 1.240 1.165 1.180 625,957 +0.01(+0.85%)
Nov 28, 2023 1.150 1.200 1.150 1.170 477,551 -0.01(-0.85%)
Nov 27, 2023 1.170 1.230 1.170 1.180 512,035 +0.00(+0.00%)
Nov 24, 2023 1.110 1.230 1.110 1.180 378,721 +0.05(+4.42%)
Nov 22, 2023 1.140 1.260 1.070 1.130 552,236 -0.04(-3.42%)
Nov 21, 2023 1.170 1.190 1.120 1.170 541,622 +0.01(+0.86%)
Nov 20, 2023 1.240 1.260 1.100 1.160 866,765 -0.09(-7.20%)
Nov 17, 2023 0.9084 1.250 0.9084 1.250 2,225,453 +0.31(+32.56%)
Nov 16, 2023 1.040 1.150 0.8900 0.9430 919,052 -0.05(-5.23%)
Nov 15, 2023 1.120 1.207 0.9950 0.9950 1,011,284 -0.11(-9.55%)
Nov 14, 2023 0.8500 1.170 0.8400 1.100 3,245,499 +0.31(+39.56%)
Nov 13, 2023 0.7500 0.8190 0.7513 0.7882 563,856 +0.04(+5.77%)
Nov 10, 2023 0.8000 0.8200 0.7219 0.7452 1,190,583 -0.06(-7.98%)
Nov 09, 2023 0.8036 0.8655 0.8000 0.8098 527,695 +0.01(+1.22%)
Nov 08, 2023 0.8900 1.000 0.8000 0.8000 726,298 -0.08(-9.13%)
Nov 07, 2023 0.8800 0.8953 0.8300 0.8804 242,404 -0.02(-2.19%)
Nov 06, 2023 0.9330 0.9500 0.8800 0.9001 365,878 -0.03(-3.29%)
Nov 03, 2023 0.9718 0.9718 0.8828 0.9307 670,861 +0.01(+0.94%)
Nov 02, 2023 0.7700 0.9400 0.7601 0.9220 918,013 +0.18(+24.59%)
Nov 01, 2023 0.7700 0.7877 0.7003 0.7400 607,507 -0.04(-5.13%)
Oct 31, 2023 0.8000 0.8304 0.7700 0.7800 310,522 -0.02(-2.02%)
Oct 30, 2023 0.8500 0.8585 0.7825 0.7961 553,436 -0.07(-8.41%)
Oct 27, 2023 0.9200 0.9600 0.8650 0.8692 248,753 -0.04(-4.47%)
Oct 26, 2023 0.9500 0.9500 0.8500 0.9099 237,525 -0.03(-3.70%)
Oct 25, 2023 0.9300 1.017 0.9200 0.9449 502,400 +0.03(+3.35%)
Oct 24, 2023 0.8200 0.9300 0.7839 0.9143 544,679 +0.10(+12.32%)
Oct 23, 2023 0.8200 0.8200 0.7500 0.8140 776,778 +0.01(+1.75%)
Oct 20, 2023 0.9402 0.9874 0.7940 0.8000 900,956 -0.14(-14.92%)
Oct 19, 2023 1.090 1.090 0.9082 0.9403 806,332 -0.16(-14.90%)
Oct 18, 2023 1.180 1.220 1.070 1.105 728,583 -0.08(-7.14%)
Oct 17, 2023 1.280 1.300 1.190 1.190 361,972 -0.12(-9.16%)
Oct 16, 2023 1.180 1.350 1.198 1.310 618,151 +0.10(+8.26%)
Oct 13, 2023 1.210 1.210 1.200 1.210 172,041 +0.00(+0.00%)
Oct 12, 2023 1.190 1.220 1.190 1.210 194,934 +0.01(+0.83%)
Oct 11, 2023 1.190 1.210 1.180 1.200 425,674 -0.01(-0.83%)
Oct 10, 2023 1.200 1.230 1.190 1.210 269,491 +0.01(+0.83%)
Oct 09, 2023 1.170 1.230 1.150 1.200 236,332 +0.01(+0.84%)
Oct 06, 2023 1.150 1.200 1.095 1.190 413,001 +0.05(+4.39%)
Oct 05, 2023 1.180 1.215 1.140 1.140 503,345 -0.04(-3.39%)
Oct 04, 2023 1.160 1.210 1.160 1.180 423,711 +0.02(+1.72%)
Oct 03, 2023 1.190 1.210 1.141 1.160 352,683 -0.05(-4.13%)
Oct 02, 2023 1.280 1.280 1.190 1.210 305,280 -0.04(-3.20%)
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.