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 (%)
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 0.8000 0.7101 0.7428 2,085,189 -0.00(-0.26%)
Jun 14, 2023 0.7020 0.7600 0.6890 0.7447 1,507,880 +0.06(+8.84%)
Jun 13, 2023 0.6300 0.6938 0.6090 0.6842 1,534,522 +0.07(+11.13%)
Jun 12, 2023 0.5819 0.6290 0.5800 0.6157 1,487,243 +0.04(+6.95%)
Jun 09, 2023 0.6121 0.6178 0.5600 0.5757 1,292,611 -0.02(-3.08%)
Jun 08, 2023 0.7700 0.7720 0.5799 0.5940 3,515,910 -0.14(-18.92%)
Jun 07, 2023 0.6500 0.7749 0.6401 0.7326 3,478,302 +0.12(+18.91%)
Jun 06, 2023 0.6115 0.6597 0.6000 0.6161 1,608,400 +0.01(+1.85%)
Jun 05, 2023 0.5943 0.6150 0.5800 0.6049 766,946 +0.02(+2.58%)
Jun 02, 2023 0.5600 0.5968 0.5500 0.5897 709,982 +0.03(+5.30%)
Jun 01, 2023 0.5600 0.6300 0.5600 0.5600 1,244,344 +0.01(+1.82%)
May 31, 2023 0.6100 0.6269 0.5500 0.5500 1,866,099 -0.06(-9.38%)
May 30, 2023 0.6400 0.6500 0.5985 0.6069 663,199 -0.01(-1.38%)
May 26, 2023 0.6000 0.6287 0.5912 0.6154 629,084 +0.01(+1.00%)
May 25, 2023 0.5800 0.6243 0.5525 0.6093 866,499 +0.03(+5.84%)
May 24, 2023 0.6300 0.6299 0.5441 0.5757 1,090,129 -0.05(-7.78%)
May 23, 2023 0.5300 0.6300 0.5230 0.6243 1,477,130 +0.10(+18.31%)
May 22, 2023 0.4900 0.5399 0.4928 0.5277 1,170,434 +0.05(+9.41%)
May 19, 2023 0.4951 0.4999 0.4500 0.4823 3,119,260 -0.01(-1.61%)
May 18, 2023 0.5584 0.5584 0.4900 0.4902 2,088,644 -0.06(-10.87%)
May 17, 2023 0.5300 0.5703 0.5196 0.5500 2,812,466 +0.02(+2.90%)
May 16, 2023 0.6100 0.6200 0.5326 0.5345 1,458,270 -0.09(-13.75%)
May 15, 2023 0.6500 0.6699 0.6000 0.6197 1,403,899 -0.01(-1.93%)
May 12, 2023 0.6744 0.7099 0.6200 0.6319 1,131,676 -0.04(-6.37%)
May 11, 2023 0.7100 0.7100 0.6682 0.6749 474,608 -0.02(-3.07%)
May 10, 2023 0.7600 0.7698 0.6910 0.6963 519,250 -0.06(-7.76%)
May 09, 2023 0.8291 0.8300 0.7515 0.7549 494,434 -0.08(-9.26%)
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%)
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.