Hyzon Motors Inc (HYZN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.6399 | 0.6399 | 0.6399 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.6399 | 0.6399 | 0.6399 | 0 | 0 | CS |
| 12 | -1.2801 | -66.671875 | 1.92 | 1.95 | 0.417 | 362618 | 0.83725372 | CS |
| 26 | -1.9201 | -75.00390625 | 2.56 | 3.34 | 0.417 | 595748 | 1.95410748 | CS |
| 52 | -31.8601 | -98.0310769231 | 32.5 | 45 | 0.417 | 3069917 | 5.49436308 | CS |
| 156 | -303.8601 | -99.7898522167 | 304.5 | 328.395 | 0.417 | 1919424 | 56.83650988 | CS |
| 260 | -484.3601 | -99.8680618557 | 485 | 568.5 | 0.417 | 2062728 | 123.27291155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1741390500 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1741304100 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1741217700 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1741131300 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1741044900 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1740785700 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1740699300 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1740612900 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1740526500 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1740440100 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1740180900 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1740094500 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1740008100 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1739921700 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1739576100 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1739489700 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1739403300 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1739316900 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1739230500 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1738971300 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1738884900 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1738798500 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1738712100 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1738625700 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1738366500 | 0.6399 | 0 | 0.00 | 0.6399 | 0.6399 | 0.6399 | 0 |
| 1738280100 | 0.6399 | 0.1279 | 24.98 | 0.578 | 0.77699 | 0.5466 | 7340772 |
| 1738193700 | 0.512 | -0.0573 | -10.06 | 0.54 | 0.55 | 0.417 | 899360 |
| 1738107300 | 0.5693 | -0.0827 | -12.68 | 0.623 | 0.65 | 0.5544 | 470171 |
| 1738020900 | 0.652 | -0.068 | -9.44 | 0.6696 | 0.72 | 0.5629999 | 333176 |
| 1737761700 | 0.72 | -0.0784 | -9.82 | 0.5485 | 0.7399 | 0.51 | 2423820 |
| 1737675300 | 0.7984 | 0 | 0.00 | 0.7984 | 0.7984 | 0.7984 | 0 |
| 1737588900 | 0.7984 | -0.0516 | -6.07 | 0.834 | 0.87 | 0.7724 | 133523 |
| 1737502500 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.8352 | 154147 |
| 1737156900 | 0.87 | -0.0216 | -2.42 | 0.888 | 0.91 | 0.85 | 177113 |
| 1737070500 | 0.8916 | 0.0013 | 0.15 | 0.898 | 0.936137 | 0.87 | 165860 |
| 1736984100 | 0.8903 | -0.011 | -1.22 | 0.9 | 0.9297 | 0.875 | 155662 |
| 1736897700 | 0.9013 | -0.027 | -2.91 | 0.92 | 0.946758 | 0.86 | 130095 |
| 1736811300 | 0.9283 | -0.0017 | -0.18 | 0.9 | 0.94 | 0.87 | 227154 |
| 1736552100 | 0.93 | -0.07 | -7.00 | 0.96 | 0.99 | 0.886 | 401116 |
| 1736379300 | 1 | -0.15 | -13.04 | 1.1399999 | 1.1399999 | 0.95 | 553155 |
| 1736292900 | 1.15 | -0.01 | -0.86 | 1.2 | 1.25 | 1.1299999 | 153901 |
| 1736206500 | 1.16 | 0.04 | 3.57 | 1.15 | 1.28 | 1.15 | 420687 |
| 1735947300 | 1.12 | 0.04 | 3.70 | 1.07 | 1.1299999 | 1.06 | 294475 |
| 1735860900 | 1.08 | 0.03 | 2.37 | 1.06 | 1.1380999 | 1.06 | 179646 |
| 1735688100 | 1.055 | -0.02 | -1.40 | 1.09 | 1.09 | 1.04 | 188098 |
| 1735601700 | 1.07 | 0.01 | 0.94 | 1.06 | 1.1 | 1.03 | 303212 |
| 1735342500 | 1.06 | -0.04 | -3.64 | 1.1 | 1.11 | 1.05 | 231400 |
| 1735256100 | 1.1 | -0.07 | -5.98 | 1.2 | 1.2 | 1.04 | 488622 |
| 1735077840 | 1.17 | -0.04 | -3.31 | 1.25 | 1.31 | 1.1399999 | 231473 |
| 1734996900 | 1.21 | 0.09 | 8.04 | 1.23 | 1.44 | 1.1299999 | 1409445 |
| 1734737700 | 1.12 | -0.54 | -32.53 | 1.1 | 1.57 | 0.95 | 1697578 |
| 1734651300 | 1.66 | -0.03 | -1.78 | 1.7 | 1.7989 | 1.6399999 | 65684 |
| 1734564900 | 1.69 | 0.01 | 0.60 | 1.75 | 1.8 | 1.68 | 176183 |
| 1734478500 | 1.68 | -0.18 | -9.68 | 1.92 | 1.95 | 1.68 | 175835 |
| 1734392100 | 1.86 | -0.02 | -1.06 | 1.87 | 1.96 | 1.85 | 105458 |
| 1734132900 | 1.88 | -0.01 | -0.53 | 1.89 | 1.92 | 1.81 | 79049 |
| 1734046500 | 1.89 | -0.03 | -1.56 | 1.92 | 1.93 | 1.85 | 46786 |
| 1733960100 | 1.92 | 0.06 | 3.23 | 1.85 | 1.94 | 1.825 | 71733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
