Hyliion Holdings Corp (HYLN)
NYSE
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 | 0.0798 | 3.74612712421 | 2.1302 | 2.29 | 2.05 | 717299 | 2.11892571 | CS |
| 4 | 0.18 | 8.86699507389 | 2.03 | 2.29 | 1.61 | 623739 | 1.93941648 | CS |
| 12 | 0.61 | 38.125 | 1.6 | 2.605 | 1.48 | 816605 | 2.02940987 | CS |
| 26 | 0.72 | 48.322147651 | 1.49 | 2.605 | 1.21 | 740550 | 1.77016954 | CS |
| 52 | 1.05 | 90.5172413793 | 1.16 | 2.605 | 0.51805 | 1228481 | 1.17705144 | CS |
| 156 | -6.24 | -73.8461538462 | 8.45 | 9.6068 | 0.51805 | 1612698 | 3.27988131 | CS |
| 260 | -7.66 | -77.6089159068 | 9.87 | 58.66 | 0.51805 | 2406337 | 14.09300964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 2.06 | -0.1 | -4.63 | 2.12 | 2.129 | 2.05 | 1168625 |
| 1726785600 | 2.16 | 0.05 | 2.37 | 2.16 | 2.19 | 2.13 | 361738 |
| 1726699200 | 2.11 | -0.05 | -2.31 | 2.1501 | 2.2601 | 2.081 | 609005 |
| 1726612800 | 2.16 | 0 | 0.00 | 2.1601 | 2.255 | 2.14 | 749832 |
| 1726526400 | 2.16 | 0.06 | 2.86 | 2.1302 | 2.17 | 2.08 | 697295 |
| 1726267200 | 2.1 | 0.16 | 8.25 | 2.0016 | 2.185 | 1.995 | 1192096 |
| 1726180800 | 1.94 | 0.07 | 3.74 | 1.93 | 1.95 | 1.88 | 467527 |
| 1726094400 | 1.87 | 0.1 | 5.65 | 1.9 | 2.02 | 1.84 | 1192174 |
| 1726008000 | 1.77 | 0.11 | 6.63 | 1.68 | 1.8 | 1.61 | 577313 |
| 1725921600 | 1.66 | 0.03 | 1.84 | 1.68 | 1.69 | 1.6299999 | 715066 |
| 1725662400 | 1.6299999 | -0.05 | -2.98 | 1.675 | 1.69 | 1.6299999 | 383438 |
| 1725576000 | 1.68 | -0.05 | -2.89 | 1.715 | 1.7354 | 1.67 | 407210 |
| 1725489600 | 1.73 | -0.01 | -0.57 | 1.72 | 1.79 | 1.68 | 495622 |
| 1725403200 | 1.74 | -0.13 | -6.95 | 1.815 | 1.82 | 1.72 | 517513 |
| 1725057600 | 1.87 | -0.06 | -3.11 | 1.93 | 1.9696 | 1.81 | 411078 |
| 1724971200 | 1.93 | 0.05 | 2.66 | 1.89 | 1.945 | 1.8599 | 385986 |
| 1724884800 | 1.88 | -0.06 | -3.09 | 1.9 | 1.92 | 1.8301 | 465857 |
| 1724798400 | 1.94 | -0.07 | -3.48 | 1.98 | 1.9999 | 1.88 | 548569 |
| 1724712000 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.035 | 1.93 | 505105 |
| 1724452800 | 2.0299999 | 0.08 | 4.10 | 1.99 | 2.075 | 1.95 | 745437 |
| 1724366400 | 1.95 | -0.07 | -3.47 | 1.99 | 2.0181 | 1.9212 | 498886 |
| 1724280000 | 2.02 | 0.03 | 1.51 | 1.99 | 2.02 | 1.95 | 333390 |
| 1724193600 | 1.99 | -0.06 | -2.93 | 2.05 | 2.075 | 1.94 | 365745 |
| 1724107200 | 2.05 | 0.05 | 2.50 | 2.02 | 2.05 | 1.96 | 535938 |
| 1723848000 | 2 | 0 | 0.00 | 1.9474 | 2.0299999 | 1.9474 | 371051 |
| 1723761600 | 2 | 0.16 | 8.70 | 1.93 | 2.0299999 | 1.9 | 666861 |
| 1723675200 | 1.84 | -0.16 | -8.00 | 2 | 2.04 | 1.82 | 824351 |
| 1723588800 | 2 | 0.01 | 0.50 | 1.98 | 2.06 | 1.94 | 462561 |
| 1723502400 | 1.99 | -0.07 | -3.40 | 2.08 | 2.145 | 1.97 | 1026833 |
| 1723243200 | 2.06 | 0.09 | 4.57 | 2.02 | 2.0999 | 1.9601 | 970622 |
| 1723156800 | 1.97 | 0.35 | 21.60 | 1.7 | 1.985 | 1.65 | 1618712 |
| 1723070400 | 1.62 | -0.09 | -5.26 | 1.69 | 1.8199 | 1.595 | 1027841 |
| 1722984000 | 1.71 | 0.01 | 0.59 | 1.71 | 1.74 | 1.66 | 1018498 |
| 1722897600 | 1.7 | -0.09 | -5.03 | 1.555 | 1.729 | 1.54 | 1338385 |
| 1722638400 | 1.79 | -0.21 | -10.50 | 1.91 | 1.91 | 1.75 | 1241039 |
| 1722552000 | 2 | -0.22 | -9.91 | 2.24 | 2.25 | 1.94 | 1292156 |
| 1722465600 | 2.22 | 0.02 | 0.91 | 2.21 | 2.36 | 2.205 | 879164 |
| 1722379200 | 2.2 | -0.06 | -2.65 | 2.27 | 2.32 | 2.18 | 684287 |
| 1722292800 | 2.2599999 | -0.12 | -5.04 | 2.39 | 2.425 | 2.21 | 661556 |
| 1722033600 | 2.38 | 0.11 | 4.85 | 2.34 | 2.43 | 2.31 | 716415 |
| 1721947200 | 2.27 | 0.08 | 3.65 | 2.22 | 2.345 | 2.16 | 786574 |
| 1721860800 | 2.19 | -0.17 | -7.20 | 2.33 | 2.35 | 2.185 | 834060 |
| 1721774400 | 2.36 | 0.1 | 4.42 | 2.21 | 2.43 | 2.2 | 1172321 |
| 1721688000 | 2.2599999 | 0.04 | 1.80 | 2.21 | 2.31 | 2.14 | 911979 |
| 1721428800 | 2.22 | 0 | 0.00 | 2.09 | 2.255 | 2.04 | 1173280 |
| 1721342400 | 2.22 | -0.27 | -10.84 | 2.5 | 2.605 | 2.18 | 1821259 |
| 1721256000 | 2.49 | 0.08 | 3.32 | 2.415 | 2.54 | 2.375 | 1317290 |
| 1721169600 | 2.41 | 0.04 | 1.69 | 2.41 | 2.4788 | 2.2700999 | 1684814 |
| 1721083200 | 2.37 | 0.35 | 17.33 | 2.06 | 2.38 | 2.0299999 | 2496581 |
| 1720824000 | 2.02 | 0.08 | 4.12 | 1.95 | 2.1 | 1.95 | 1751129 |
| 1720737600 | 1.94 | 0.19 | 10.86 | 1.75 | 1.94 | 1.75 | 1249743 |
| 1720651200 | 1.75 | 0.06 | 3.55 | 1.71 | 1.75 | 1.67 | 333259 |
| 1720564800 | 1.69 | 0.01 | 0.60 | 1.66 | 1.75 | 1.65 | 451161 |
| 1720478400 | 1.68 | 0.08 | 5.00 | 1.6299999 | 1.72 | 1.625 | 559842 |
| 1720219200 | 1.6 | -0.05 | -3.03 | 1.61 | 1.635 | 1.57 | 222971 |
| 1720040640 | 1.65 | 0.07 | 4.43 | 1.57 | 1.69 | 1.57 | 314727 |
| 1719960000 | 1.58 | 0.06 | 3.95 | 1.52 | 1.6 | 1.48 | 587320 |
| 1719873600 | 1.52 | -0.1 | -6.17 | 1.6 | 1.6299999 | 1.51 | 564015 |
| 1719614400 | 1.62 | -0.06 | -3.57 | 1.68 | 1.69 | 1.56 | 960356 |
| 1719528000 | 1.68 | 0.06 | 3.70 | 1.62 | 1.68 | 1.58 | 524000 |
| 1719441600 | 1.62 | 0.01 | 0.62 | 1.62 | 1.69 | 1.61 | 625444 |
| 1719355200 | 1.61 | 0.01 | 0.63 | 1.56 | 1.615 | 1.5401 | 494218 |
| 1719268800 | 1.6 | 0.06 | 3.90 | 1.51 | 1.6 | 1.495 | 474473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
