Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Hyliion Holdings Corp. (HYLN)

1.6100
+0.0200
+(1.26%)
At close: April 25 at 4:00:00 PM EDT
1.6400
+0.03
+(1.86%)
After hours: April 25 at 7:59:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.57001.61001.54001.61001.6100471,400
Apr 24, 20251.57001.60001.54501.59001.5900844,100
Apr 23, 20251.59001.60001.54001.57001.5700585,000
Apr 22, 20251.44001.54001.42501.52001.5200680,000
Apr 21, 20251.43001.45201.40001.40001.4000972,300
Apr 17, 20251.36001.41501.34001.38001.3800576,600
Apr 16, 20251.45001.45001.32001.34001.3400799,100
Apr 15, 20251.36001.45001.32501.45001.4500949,900
Apr 14, 20251.31001.36001.28501.30001.3000924,300
Apr 11, 20251.24001.30001.23001.29001.2900602,000
Apr 10, 20251.25001.34301.22001.26001.2600548,800
Apr 9, 20251.21001.38001.20001.31001.3100918,800
Apr 8, 20251.36001.36001.19001.20001.2000870,700
Apr 7, 20251.20001.40001.17001.29001.2900904,800
Apr 4, 20251.28001.29901.17001.29001.29001,404,600
Apr 3, 20251.34001.36001.31001.31001.3100827,200
Apr 2, 20251.38001.44501.36001.42001.4200575,600
Apr 1, 20251.38001.42001.34001.39001.3900844,100
Mar 31, 20251.41001.44001.33501.40001.4000894,900
Mar 28, 20251.53001.53601.38001.41001.41002,136,100
Mar 27, 20251.52001.55001.50501.52001.5200579,700
Mar 26, 20251.60001.63001.53001.55001.5500909,500
Mar 25, 20251.63001.63001.54001.61001.6100991,700
Mar 24, 20251.67001.68001.57001.65001.6500862,400
Mar 21, 20251.61001.66501.57001.60001.60001,161,800
Mar 20, 20251.64001.66001.60001.64001.6400400,900
Mar 19, 20251.61001.66501.56001.66001.6600732,800
Mar 18, 20251.66001.67701.56001.60001.6000863,200
Mar 17, 20251.61001.68501.60501.68001.68001,175,300
Mar 14, 20251.58001.63901.53501.59001.59001,133,100
Mar 13, 20251.61001.64701.49501.55001.55001,051,600
Mar 12, 20251.60001.63301.48001.60001.60001,294,800
Mar 11, 20251.43001.58001.40001.58001.58001,346,900
Mar 10, 20251.45001.46501.32501.42001.42001,298,600
Mar 7, 20251.45001.49001.40001.48001.48001,045,800
Mar 6, 20251.51001.52001.44001.44001.4400990,900
Mar 5, 20251.51001.54501.46001.52001.52001,279,900
Mar 4, 20251.50001.57001.40001.50001.50001,369,600
Mar 3, 20251.68001.69901.50001.50001.50001,214,700
Feb 28, 20251.61001.71001.61001.69001.69001,045,300
Feb 27, 20251.87001.87001.60001.61001.61001,536,000
Feb 26, 20251.83001.97001.82001.86001.86001,222,700
Feb 25, 20251.85001.88701.75001.84001.84001,099,900
Feb 24, 20251.91001.92501.82501.86001.8600826,000
Feb 21, 20252.05002.07001.90001.90001.9000811,100
Feb 20, 20252.07002.09602.00002.01002.0100670,800
Feb 19, 20252.05002.12002.00002.09002.0900776,700
Feb 18, 20252.11002.17002.06502.09002.0900640,500
Feb 14, 20252.16002.19602.06502.12002.1200502,000
Feb 13, 20252.00002.14002.00002.14002.1400675,600
Feb 12, 20251.96002.03001.95001.99001.9900917,200
Feb 11, 20252.06002.14001.98002.02002.0200988,700
Feb 10, 20252.06002.14002.02002.06002.06001,800,400
Feb 7, 20252.12002.19202.01002.01002.01001,500,400
Feb 6, 20252.27002.29502.09002.11002.11001,256,200
Feb 5, 20252.27002.31002.24002.27002.2700859,900
Feb 4, 20252.21002.33002.21002.27002.2700922,900
Feb 3, 20252.26002.32002.22002.22002.22001,028,200
Jan 31, 20252.44002.49002.30002.35002.3500985,600
Jan 30, 20252.36002.48502.32002.42002.4200677,300
Jan 29, 20252.26002.40502.24002.30002.3000630,100
Jan 28, 20252.31002.39002.25002.37002.3700892,400
Jan 27, 20252.44002.49002.27002.33002.33001,155,000
Jan 24, 20252.43002.57002.42502.49002.4900819,400
Jan 23, 20252.39002.49502.35002.45002.4500773,400
Jan 22, 20252.40002.48502.38102.42002.4200784,000
Jan 21, 20252.40002.52002.34002.43002.43001,226,500
Jan 17, 20252.36002.42002.31002.37002.3700782,300
Jan 16, 20252.37002.39502.31102.33002.3300725,500
Jan 15, 20252.45002.53902.36002.39002.3900929,000
Jan 14, 20252.20002.34902.20002.34002.34001,099,400
Jan 13, 20252.17002.23002.06002.17002.17001,311,200
Jan 10, 20252.35002.37902.16502.23002.23002,174,300
Jan 8, 20252.54002.57002.36502.39002.39001,388,600
Jan 7, 20252.60002.68002.52102.59002.59001,081,800
Jan 6, 20252.68002.74002.56502.60002.60001,498,400
Jan 3, 20252.58002.71002.55002.67002.67001,063,100
Jan 2, 20252.64002.72002.53002.56002.5600844,700
Dec 31, 20242.60002.73002.57002.61002.61001,102,800
Dec 30, 20242.64002.74002.58002.69002.69001,607,800
Dec 27, 20242.75002.79002.62002.72002.72001,077,300
Dec 26, 20242.72002.79002.66402.73002.7300895,600
Dec 24, 20242.62002.76002.59002.76002.7600682,600
Dec 23, 20242.71002.77002.60002.63002.63001,093,100
Dec 20, 20242.44002.74502.43002.73002.73001,852,400
Dec 19, 20242.68002.74002.48502.53002.53001,862,100
Dec 18, 20242.73002.92002.62502.65002.65001,588,600
Dec 17, 20242.91002.91002.73002.76002.76001,366,300
Dec 16, 20243.01003.04002.91502.93002.93001,046,500
Dec 13, 20242.99003.04902.88003.00003.00001,000,300
Dec 12, 20243.00003.13002.90003.01003.01001,423,900
Dec 11, 20243.31003.38003.00503.02003.02001,790,600
Dec 10, 20243.28003.31503.17003.24003.24001,010,000
Dec 9, 20243.20003.34503.15003.28003.28001,235,200
Dec 6, 20243.28003.28003.17003.23003.23001,462,900
Dec 5, 20243.32003.38803.21003.25003.25001,121,500
Dec 4, 20243.28003.37003.24003.29003.29001,181,400
Dec 3, 20243.35003.38003.19003.28003.28001,775,200
Dec 2, 20243.61003.70503.34003.35003.35002,141,400
Nov 29, 20243.70003.83003.58003.69003.6900962,600
Nov 27, 20243.73003.82803.68003.71003.71001,070,900
Nov 26, 20243.81003.97003.64503.70003.70001,547,500
Nov 25, 20243.88004.09503.74003.82003.82002,347,600
Nov 22, 20243.75004.04003.63003.84003.84003,868,700
Nov 21, 20243.11003.80003.05003.71003.71005,182,700
Nov 20, 20243.08003.08002.82502.91002.91001,698,100
Nov 19, 20242.76003.13502.73003.11003.11001,947,600
Nov 18, 20242.53002.94502.53002.80002.80001,736,200
Nov 15, 20242.79002.94002.49002.54002.54002,123,700
Nov 14, 20242.75002.82002.58002.61002.61001,504,000
Nov 13, 20242.91002.97502.67002.70002.70001,538,100
Nov 12, 20242.79002.90002.71002.88002.88001,195,800
Nov 11, 20242.84002.86002.71002.82002.82001,232,300
Nov 8, 20242.57002.82002.55502.82002.82001,338,800
Nov 7, 20242.58002.67502.51502.58002.58001,073,300
Nov 6, 20242.50002.58002.43902.58002.58001,498,500
Nov 5, 20242.28002.40002.26002.39002.3900594,500
Nov 4, 20242.37002.42902.28002.29002.2900825,500
Nov 1, 20242.43002.47002.37002.39002.3900445,100
Oct 31, 20242.42002.44502.32002.39002.3900784,900
Oct 30, 20242.53002.56502.42002.42002.4200371,700
Oct 29, 20242.54002.56002.48502.53002.5300440,800
Oct 28, 20242.44002.59002.44002.56002.5600529,800
Oct 25, 20242.48002.52002.40002.40002.4000509,600
Oct 24, 20242.45002.50002.40002.45002.4500413,800
Oct 23, 20242.65002.66802.40002.41002.41001,202,500
Oct 22, 20242.50002.68002.49002.64002.6400874,500
Oct 21, 20242.52002.52502.40502.51002.5100775,000
Oct 18, 20242.46002.63902.46002.54002.54001,163,800
Oct 17, 20242.54002.57002.38002.45002.4500995,000
Oct 16, 20242.54002.60002.47502.56002.56001,036,800
Oct 15, 20242.37002.52502.33002.49002.4900876,800
Oct 14, 20242.42002.45002.34002.39002.3900337,400
Oct 11, 20242.31002.47002.31002.43002.4300724,400
Oct 10, 20242.39002.40502.29502.32002.3200573,600
Oct 9, 20242.36002.48002.36002.43002.4300429,600
Oct 8, 20242.41002.49002.37002.39002.3900491,000
Oct 7, 20242.44002.50502.40002.45002.4500591,500
Oct 4, 20242.50002.53002.41002.44002.4400450,300
Oct 3, 20242.38002.54502.34002.47002.47001,094,300
Oct 2, 20242.23002.44502.21002.43002.4300833,900
Oct 1, 20242.46002.46002.22002.27002.27001,149,700
Sep 30, 20242.58002.61002.41002.48002.48001,065,400
Sep 27, 20242.44002.72902.42002.56002.56004,799,900
Sep 26, 20242.39002.44002.33002.37002.37001,148,300
Sep 25, 20242.35002.37002.29002.32002.3200801,800
Sep 24, 20242.33002.41502.31002.37002.37001,195,000
Sep 23, 20242.10002.34002.10002.31002.31001,889,800
Sep 20, 20242.12002.12902.05002.06002.06001,168,600
Sep 19, 20242.22002.22002.13002.16002.1600377,100
Sep 18, 20242.15002.26002.08102.11002.1100623,600
Sep 17, 20242.19002.25502.14002.16002.1600770,900
Sep 16, 20242.11002.17002.08002.16002.1600751,400
Sep 13, 20242.02002.18501.99002.10002.10001,266,700
Sep 12, 20241.94001.96001.88001.94001.9400491,400
Sep 11, 20241.90002.02001.84001.87001.87001,192,100
Sep 10, 20241.69001.80001.61001.77001.7700618,800
Sep 9, 20241.68001.69001.63001.66001.6600715,900
Sep 6, 20241.68001.69001.63001.63001.6300406,400
Sep 5, 20241.75001.75001.67001.68001.6800424,500
Sep 4, 20241.72001.79001.68001.73001.7300495,600
Sep 3, 20241.84001.84001.72001.74001.7400539,000
Aug 30, 20241.93001.97001.81001.87001.8700413,300
Aug 29, 20241.89001.94501.86001.93001.9300388,100
Aug 28, 20241.90001.91001.83001.88001.8800466,300
Aug 27, 20241.98002.00001.88001.94001.9400548,700
Aug 26, 20242.03002.03501.93002.01002.0100505,100
Aug 23, 20241.99002.07501.95002.03002.0300745,300
Aug 22, 20241.99002.01801.92101.95001.9500498,900
Aug 21, 20241.99002.02001.95002.02002.0200333,400
Aug 20, 20242.05002.07501.94001.99001.9900365,700
Aug 19, 20242.02002.05001.96002.05002.0500536,400
Aug 16, 20241.97002.03001.91402.00002.0000396,400
Aug 15, 20241.93002.03001.90002.00002.0000666,900
Aug 14, 20242.00002.04001.82001.84001.8400824,200
Aug 13, 20242.01002.06001.94002.00002.0000468,800
Aug 12, 20242.08002.14501.97001.99001.99001,026,600
Aug 9, 20242.02002.10001.96002.06002.0600970,600
Aug 8, 20241.70001.98501.65001.97001.97001,620,500
Aug 7, 20241.69001.82001.59501.62001.62001,027,700
Aug 6, 20241.71001.74001.66001.71001.7100992,500
Aug 5, 20241.56001.72901.54001.70001.70001,423,700
Aug 2, 20241.95001.95301.75001.79001.79001,257,500
Aug 1, 20242.24002.24501.94002.00002.00001,295,400
Jul 31, 20242.21002.36002.20502.22002.2200880,000
Jul 30, 20242.27002.32002.18002.20002.2000685,400
Jul 29, 20242.39002.42502.21002.26002.2600661,500
Jul 26, 20242.35002.43002.31002.38002.3800716,400
Jul 25, 20242.22002.34502.16002.27002.2700794,400
Jul 24, 20242.32002.35002.18502.19002.1900879,000
Jul 23, 20242.21002.43002.20002.36002.36001,172,300
Jul 22, 20242.21002.31002.14002.25002.25001,176,200
Jul 19, 20242.10002.25502.01002.22002.22001,372,900
Jul 18, 20242.50002.60502.18002.22002.22001,832,500
Jul 17, 20242.35002.54002.33002.49002.49001,345,300
Jul 16, 20242.41002.47902.27002.41002.41001,690,500
Jul 15, 20242.06002.38002.03002.37002.37002,500,500
Jul 12, 20241.95002.10001.95002.02002.02001,751,500
Jul 11, 20241.75001.94001.75001.94001.94001,315,000
Jul 10, 20241.71001.75001.67001.75001.7500335,000
Jul 9, 20241.66001.75001.65001.69001.6900451,200
Jul 8, 20241.63001.72001.62501.68001.6800559,800
Jul 5, 20241.61001.63501.57001.60001.6000223,000
Jul 3, 20241.57001.69001.57001.65001.6500314,700
Jul 2, 20241.52001.60001.48001.58001.5800588,300
Jul 1, 20241.60001.63001.51001.52001.5200564,000
Jun 28, 20241.68001.69001.56001.62001.6200960,700
Jun 27, 20241.62001.68001.58001.68001.6800526,200
Jun 26, 20241.62001.69001.61001.62001.6200625,300
Jun 25, 20241.56001.61501.54001.61001.6100494,200
Jun 24, 20241.51001.60001.49501.60001.6000474,500
Jun 21, 20241.51001.54001.48001.54001.5400807,200
Jun 20, 20241.50001.53001.47001.51001.5100444,700
Jun 18, 20241.49001.56001.47001.54001.5400591,200
Jun 17, 20241.46001.49001.43001.49001.4900778,600
Jun 14, 20241.45001.45501.43001.45001.4500410,700
Jun 13, 20241.48001.49001.42501.48001.4800563,400
Jun 12, 20241.43001.54001.42001.50001.5000696,100
Jun 11, 20241.34001.43001.33001.43001.4300487,400
Jun 10, 20241.36001.42001.36001.36001.3600584,200
Jun 7, 20241.40001.44001.35001.38001.3800445,600
Jun 6, 20241.51001.51001.41001.44001.4400443,900
Jun 5, 20241.47001.49001.43001.49001.4900415,100
Jun 4, 20241.48001.50001.44001.46001.4600407,700
Jun 3, 20241.51001.53001.46001.50001.5000644,500
May 31, 20241.48001.52901.46001.48001.4800309,100
May 30, 20241.46001.53001.45001.48001.4800505,900
May 29, 20241.47001.53001.42001.44001.4400610,700
May 28, 20241.49001.54001.46001.46001.4600717,700
May 24, 20241.53001.53501.47101.51001.5100365,800
May 23, 20241.54001.54501.43001.47001.4700528,400
May 22, 20241.47001.56001.46001.53001.5300537,100
May 21, 20241.49001.51001.45001.48001.4800287,200
May 20, 20241.58001.58001.48001.50001.5000632,600
May 17, 20241.63001.66001.58001.59001.5900485,500
May 16, 20241.56001.65001.54001.62001.6200630,700
May 15, 20241.61001.65901.56001.58001.5800520,200
May 14, 20241.46001.61001.46001.59001.5900657,600
May 13, 20241.45001.54001.45001.47001.4700332,400
May 10, 20241.49001.49001.41001.45001.4500398,700
May 9, 20241.42001.51501.41001.49001.4900476,800
May 8, 20241.45001.48001.39001.43001.4300337,700
May 7, 20241.57001.57501.47001.48001.4800431,800
May 6, 20241.63001.71001.56001.58001.5800540,700
May 3, 20241.70001.79001.60001.61001.6100871,600
May 2, 20241.59001.71001.51001.67001.67001,141,500
May 1, 20241.32001.60001.32001.56001.56001,561,000
Apr 30, 20241.33001.37001.29001.29001.2900966,800
Apr 29, 20241.28001.33001.27001.33001.3300908,500
Apr 26, 20241.22001.27001.21001.26001.2600744,200

Related Tickers

KNDI Kandi Technologies Group, Inc.
1.2000
+1.69%
 
LAZR Luminar Technologies, Inc.
3.8700
+0.52%
 
WPRT Westport Fuel Systems Inc.
2.9050
-1.19%
 
QS QuantumScape Corporation
3.9400
-0.51%
 
MVST Microvast Holdings, Inc.
2.0600
-4.19%
 
SLDP Solid Power, Inc.
1.1400
0.00%
 
INVZ Innoviz Technologies Ltd.
0.7955
+0.70%
 
WKSP Worksport Ltd.
2.8400
-0.70%
 
MBLY Mobileye Global Inc.
15.14
+4.41%
 
APTV Aptiv PLC
55.93
+1.58%