Hyzon Motors Inc (HYZN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -39.7297297297 | 3.7 | 5.385 | 2.12 | 19074655 | 3.40145481 | CS |
| 4 | -17.27 | -88.5641025641 | 19.5 | 20 | 2.12 | 11478223 | 4.41831799 | CS |
| 12 | -33.22 | -93.7094499295 | 35.45 | 45 | 2.12 | 5482124 | 5.83414471 | CS |
| 26 | -62.77 | -96.5692307692 | 65 | 67.5 | 2.12 | 2996242 | 9.06508427 | CS |
| 52 | -528.77 | -99.5800376648 | 531 | 540 | 2.12 | 2293708 | 114.4148027 | CS |
| 156 | -482.77 | -99.5402061856 | 485 | 568.5 | 2.12 | 2285053 | 128.13762124 | CS |
| 260 | 0 | 0 | 0 | 3.625 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 2.25 | -0.04 | -1.75 | 2.31 | 2.3499 | 2.12 | 152964 |
| 1726180500 | 2.29 | -0.23 | -9.13 | 2.5099999 | 2.5299999 | 2.29 | 252625 |
| 1726094100 | 2.52 | -0.19 | -6.84 | 2.56 | 2.67 | 2.2001 | 182149 |
| 1726007700 | 2.705 | 0.04 | 1.50 | 2.595 | 2.795 | 2.595 | 127354 |
| 1725921300 | 2.665 | -0.59 | -18.00 | 2.825 | 2.835 | 2.5 | 316971 |
| 1725662100 | 3.25 | 0.05 | 1.56 | 3.4549999 | 3.6249999 | 3.2 | 337712 |
| 1725575700 | 3.2 | -0.05 | -1.54 | 3.125 | 3.2399999 | 3.115 | 80692 |
| 1725489300 | 3.25 | 0.16 | 5.18 | 3.09 | 3.25 | 2.9499999 | 124396 |
| 1725402900 | 3.09 | -0.06 | -1.90 | 3.345 | 3.345 | 2.995 | 162626 |
| 1725057300 | 3.15 | -0.02 | -0.63 | 3.18 | 3.25 | 3.075 | 129708 |
| 1724970900 | 3.17 | -0.18 | -5.37 | 3.4 | 3.4549999 | 3.1199999 | 159083 |
| 1724884500 | 3.35 | -0.38 | -10.07 | 3.7 | 3.8 | 3.27 | 272852 |
| 1724798100 | 3.725 | -0.43 | -10.24 | 4.245 | 4.345 | 3.7 | 338896 |
| 1724711700 | 4.15 | 0.9 | 27.69 | 3.445 | 5.385 | 3.16 | 1976884 |
| 1724452500 | 3.25 | 0.25 | 8.33 | 3.1199999 | 4.39 | 3.055 | 1198865 |
| 1724366100 | 3 | -0.15 | -4.61 | 3.115 | 3.25 | 2.9499999 | 307781 |
| 1724279700 | 3.145 | -0.12 | -3.53 | 3.1 | 3.195 | 2.9 | 241967 |
| 1724193300 | 3.2599999 | 0.26 | 8.67 | 3.03 | 3.74 | 3 | 451528 |
| 1724106900 | 3 | 0.31 | 11.32 | 2.94 | 3.25 | 2.8 | 354538 |
| 1723847700 | 2.695 | -1.04 | -27.75 | 3.7 | 3.725 | 2.5 | 657812 |
| 1723761300 | 3.73 | 0.13 | 3.61 | 3.775 | 4.45 | 3.575 | 529628 |
| 1723674900 | 3.6 | -0.39 | -9.66 | 4.025 | 4.04 | 3.55 | 294279 |
| 1723588500 | 3.9849999 | -0.55 | -12.13 | 4.1 | 4.5 | 3.885 | 240451 |
| 1723502100 | 4.535 | -0.36 | -7.26 | 5.16 | 5.365 | 4.45 | 332379 |
| 1723242900 | 4.89 | 0.61 | 14.25 | 4.3999999 | 8.2 | 4.315 | 2116367 |
| 1723156500 | 4.2799999 | 0.28 | 7.13 | 4.1 | 4.33 | 3.56 | 201188 |
| 1723070100 | 3.995 | -0.72 | -15.27 | 4.775 | 4.775 | 3.86 | 149168 |
| 1722983700 | 4.715 | -0.35 | -6.82 | 5.25 | 5.255 | 4.65 | 83455 |
| 1722897300 | 5.0599999 | -0.52 | -9.32 | 5.05 | 5.2749999 | 4.995 | 94331 |
| 1722638100 | 5.58 | -0.7 | -11.08 | 6.3549999 | 6.4 | 5.355 | 101502 |
| 1722551700 | 6.275 | -0.64 | -9.26 | 6.905 | 7 | 6.2549999 | 51418 |
| 1722465300 | 6.915 | 0.39 | 5.90 | 6.575 | 7 | 6.2549999 | 65896 |
| 1722378900 | 6.5299999 | -0.91 | -12.17 | 7.395 | 7.4 | 6.2549999 | 141854 |
| 1722292500 | 7.435 | -0.59 | -7.29 | 7.85 | 7.85 | 7.055 | 96012 |
| 1722033300 | 8.02 | 0.37 | 4.84 | 7.675 | 8.105 | 7.58 | 120825 |
| 1721946900 | 7.65 | 0.87 | 12.83 | 6.87 | 7.915 | 6.87 | 169071 |
| 1721860500 | 6.78 | -0.72 | -9.60 | 7.35 | 7.505 | 6.755 | 145847 |
| 1721774100 | 7.5 | -0.5 | -6.25 | 7.85 | 7.95 | 7.32 | 80922 |
| 1721687700 | 8 | 0.55 | 7.31 | 7.5 | 8.075 | 7.13 | 132643 |
| 1721428500 | 7.455 | -6.75 | -47.50 | 12 | 12.4 | 6.2 | 471612 |
| 1721342100 | 14.2 | -1.5 | -9.55 | 16 | 16.5 | 14.2 | 17573 |
| 1721255700 | 15.7 | -0.1 | -0.63 | 15.795 | 15.909999 | 15 | 16135 |
| 1721169300 | 15.8 | -0.65 | -3.95 | 16.5 | 16.754999 | 15.115 | 34167 |
| 1721082900 | 16.45 | -0.43 | -2.52 | 16.5 | 17 | 16.355 | 7029 |
| 1720823700 | 16.875 | 1.22 | 7.76 | 15.655 | 17.09 | 15.655 | 10386 |
| 1720737300 | 15.659999 | 0.03 | 0.22 | 16 | 16.59655 | 15.629999 | 10472 |
| 1720650900 | 15.625 | -2.15 | -12.10 | 17.5 | 17.5 | 15.079999 | 13356 |
| 1720564500 | 17.775 | 0.54 | 3.10 | 17.5 | 18.125 | 17.435 | 6549 |
| 1720478100 | 17.24 | 1.03 | 6.35 | 16 | 17.705 | 16 | 8272 |
| 1720218900 | 16.21 | 0.21 | 1.31 | 16.204999 | 17.405 | 16.09 | 7399 |
| 1720040640 | 16 | 1.15 | 7.71 | 14.45 | 16.064999 | 14.094999 | 9467 |
| 1719959700 | 14.854999 | 0 | 0.03 | 14.499999 | 15.145 | 14.499999 | 7093 |
| 1719873300 | 14.85 | -3.7 | -19.95 | 15.575 | 16 | 10.16 | 18909 |
| 1719614100 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1719527700 | 18.55 | 0.5 | 2.74 | 18.5 | 18.96 | 18.25 | 9793 |
| 1719441300 | 18.055 | -0.03 | -0.17 | 18.95 | 19 | 18 | 6373 |
| 1719354900 | 18.085 | -0.11 | -0.60 | 18.425 | 19.5 | 18 | 12919 |
| 1719268500 | 18.195 | -0.65 | -3.45 | 19 | 19.48 | 17.53755 | 10433 |
| 1719009300 | 18.845 | -0.26 | -1.36 | 19.5 | 20 | 18.15 | 11614 |
| 1718922900 | 19.105 | 0.76 | 4.14 | 18.615 | 20.29 | 18.615 | 7467 |
| 1718750100 | 18.345 | -3.46 | -15.85 | 21.8 | 22 | 18.255 | 18975 |
| 1718663700 | 21.8 | -2.45 | -10.10 | 23.575 | 24.625 | 21.565 | 12599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
