Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Hyzon Motors Inc (HYZN)
Hyzon Motors Inc (HYZN) Historical

HYZN Hyzon Motors Inc

0.53

-0.0001 (-0.02%)

May 21 2024 - Closed

Delayed by 15 minutes

HYZN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.5163	-0.0138	-2.60%	0.5253	0.538799	0.5123	367,578
May 20 2024	0.5301	-0.0193	-3.51%	0.55	0.55	0.525	379,474
May 17 2024	0.5494	-0.0006	-0.11%	0.5495	0.5708	0.535001	441,290
May 16 2024	0.55	0.01	1.85%	0.55	0.566906	0.531	802,626
May 15 2024	0.54	-0.0129	-2.33%	0.56	0.57	0.5252	826,692
May 14 2024	0.5529	0.0127	2.35%	0.58	0.59	0.5394	1,044,293
May 13 2024	0.5402	0.0069	1.29%	0.503	0.55	0.503	912,798
May 10 2024	0.5333	-0.0267	-4.77%	0.57	0.57	0.533	280,865
May 09 2024	0.56	-0.0044	-0.78%	0.57	0.58	0.5545	223,402
May 08 2024	0.5644	-0.0073	-1.28%	0.579	0.58	0.5605	134,467
May 07 2024	0.5717	-0.0344	-5.68%	0.60	0.60375	0.5606	316,437
May 06 2024	0.6061	-0.0034	-0.56%	0.6199	0.6243	0.60	376,462
May 03 2024	0.6095	0.0385	6.74%	0.5813	0.61	0.5813	294,244
May 02 2024	0.571	0.0208	3.78%	0.551	0.58	0.5504	144,285
May 01 2024	0.5502	0.0052	0.95%	0.5495	0.562	0.5475	145,832
Apr 30 2024	0.545	-0.015	-2.68%	0.5597	0.5699	0.545	249,035
Apr 29 2024	0.56	-0.0208	-3.58%	0.5769	0.5897	0.56	342,895
Apr 26 2024	0.5808	-0.0093	-1.58%	0.57	0.607399	0.57	238,466
Apr 25 2024	0.5901	-0.0155	-2.56%	0.59	0.6065	0.57	450,020
Apr 24 2024	0.6056	0.0086	1.44%	0.597	0.62	0.58	345,701
Apr 23 2024	0.597	0.0227	3.95%	0.5743	0.5998	0.574	249,003
Apr 22 2024	0.5743	-0.0277	-4.60%	0.5876	0.59	0.5668	510,424
Apr 19 2024	0.602	-0.013	-2.11%	0.6149	0.6199	0.5851	301,116
Apr 18 2024	0.615	-0.0051	-0.82%	0.61	0.64	0.60	233,668
Apr 17 2024	0.6201	0.0058	0.94%	0.615	0.639	0.6035	292,868
Apr 16 2024	0.6143	-0.0057	-0.92%	0.6117	0.6398	0.6035	259,480
Apr 15 2024	0.62	-0.03	-4.62%	0.6555	0.6634	0.61	400,850
Apr 12 2024	0.65	-0.0375	-5.45%	0.691	0.694	0.65	400,785
Apr 11 2024	0.6875	-0.0225	-3.17%	0.72	0.749999	0.6805	503,624
Apr 10 2024	0.71	-0.044	-5.84%	0.743	0.7499	0.7049	324,033
Apr 09 2024	0.754	-0.011	-1.44%	0.765	0.769999	0.74	257,919
Apr 08 2024	0.765	0.005	0.66%	0.7613	0.796	0.7391	336,343
Apr 05 2024	0.76	-0.0166	-2.14%	0.79	0.8149	0.7369	730,056
Apr 04 2024	0.7766	-0.0224	-2.80%	0.8057	0.8468	0.755	572,919
Apr 03 2024	0.799	-0.031	-3.73%	0.83	0.871	0.7669	572,947
Apr 02 2024	0.83	-0.0637	-7.13%	0.88	0.88	0.8132	754,828
Apr 01 2024	0.8937	0.1569	21.29%	0.7737	0.90	0.77	1,213,355
Mar 28 2024	0.7368	0.0167	2.32%	0.7235	0.74	0.7202	383,697
Mar 27 2024	0.7201	-0.0089	-1.22%	0.73	0.74	0.71	513,087
Mar 26 2024	0.729	-0.041	-5.32%	0.7941	0.8106	0.7025	1,029,172
Mar 25 2024	0.77	0.10	14.93%	0.719	0.87	0.7001	2,344,358
Mar 22 2024	0.67	0.02	3.08%	0.75	0.75	0.601425	3,473,615
Mar 21 2024	0.65	-0.03	-4.41%	0.699	0.7162	0.65	469,452
Mar 20 2024	0.68	-0.0294	-4.14%	0.70	0.709399	0.671	186,671
Mar 19 2024	0.7094	0.0518	7.88%	0.671	0.7241	0.671	255,727
Mar 18 2024	0.6576	-0.0791	-10.74%	0.7343	0.735	0.6576	495,240
Mar 15 2024	0.7367	0.015	2.08%	0.7486	0.75	0.6806	748,733
Mar 14 2024	0.7217	0.0087	1.22%	0.7198	0.7895	0.7198	520,808
Mar 13 2024	0.713	0.0166	2.38%	0.709	0.7648	0.7001	861,170
Mar 12 2024	0.6964	0.0301	4.52%	0.72	0.721	0.6578	376,118
Mar 11 2024	0.6663	0.0197	3.05%	0.65	0.71799	0.6435	443,363
Mar 08 2024	0.6466	0.0218	3.49%	0.6251	0.7048	0.6201	498,044
Mar 07 2024	0.6248	0.0128	2.09%	0.6211	0.629	0.62	189,640
Mar 06 2024	0.612	0.013	2.17%	0.61	0.6224	0.5947	274,856
Mar 05 2024	0.599	0.009	1.53%	0.59	0.60	0.58	135,875
Mar 04 2024	0.59	-0.0389	-6.19%	0.62	0.63	0.58	259,855
Mar 01 2024	0.6289	-0.0013	-0.21%	0.61	0.6671	0.61	261,016
Feb 29 2024	0.6302	0.0212	3.48%	0.61	0.6302	0.61	177,973
Feb 28 2024	0.609	-0.0027	-0.44%	0.5915	0.6283	0.5889	193,529
Feb 27 2024	0.6117	0.0117	1.95%	0.60	0.612	0.5901	235,589
Feb 26 2024	0.60	0.0031	0.52%	0.60	0.61	0.59	146,212
Feb 23 2024	0.5969	-0.0029	-0.48%	0.60	0.60	0.571	468,602
Feb 22 2024	0.5998	-0.0502	-7.72%	0.6789	0.6798	0.58	659,927

Delayed Upgrade Clock