Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.