Hyzon Motors Inc (HYZN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -7.60869565217 | 0.92 | 0.946758 | 0.8461 | 157183 | 0.88720053 | CS |
| 4 | -0.4 | -32 | 1.25 | 1.31 | 0.8461 | 268854 | 1.0368427 | CS |
| 12 | -1.09 | -56.1855670103 | 1.94 | 1.99 | 0.8461 | 274118 | 1.41179327 | CS |
| 26 | -6.65 | -88.6666666667 | 7.5 | 8.2 | 0.8461 | 5403713 | 3.92345414 | CS |
| 52 | -29.15 | -97.1666666667 | 30 | 45 | 0.8461 | 3059318 | 6.01097672 | CS |
| 156 | -219.65 | -99.6145124717 | 220.5 | 328.395 | 0.8461 | 1994532 | 66.78903365 | CS |
| 260 | -484.15 | -99.824742268 | 485 | 568.5 | 0.8461 | 2126505 | 124.04057437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.85 | -0.02 | -2.30 | 0.88 | 0.884999 | 0.8352 | 146671 |
| 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 | 372215 |
| 1736379300 | 1 | -0.15 | -13.04 | 1.127 | 1.1299999 | 0.95 | 530570 |
| 1736292900 | 1.15 | -0.01 | -0.86 | 1.2 | 1.25 | 1.1299999 | 145846 |
| 1736206500 | 1.16 | 0.04 | 3.57 | 1.1904999 | 1.28 | 1.15 | 398416 |
| 1735947300 | 1.12 | 0.04 | 3.70 | 1.0898 | 1.1299999 | 1.06 | 276422 |
| 1735860900 | 1.08 | 0.03 | 2.37 | 1.06 | 1.1380999 | 1.06 | 174053 |
| 1735688100 | 1.055 | -0.02 | -1.40 | 1.09 | 1.09 | 1.04 | 188098 |
| 1735601700 | 1.07 | 0.01 | 0.94 | 1.0439 | 1.1 | 1.03 | 280769 |
| 1735342500 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.05 | 222875 |
| 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 | 1389708 |
| 1734737700 | 1.12 | -0.54 | -32.53 | 1.1406 | 1.57 | 0.95 | 1619199 |
| 1734651300 | 1.66 | -0.03 | -1.78 | 1.7091 | 1.7989 | 1.6399999 | 64694 |
| 1734564900 | 1.69 | 0.01 | 0.60 | 1.767 | 1.8 | 1.68 | 170068 |
| 1734478500 | 1.68 | -0.18 | -9.68 | 1.92 | 1.95 | 1.68 | 174351 |
| 1734392100 | 1.86 | -0.02 | -1.06 | 1.8908 | 1.96 | 1.85 | 100294 |
| 1734132900 | 1.88 | -0.01 | -0.53 | 1.91 | 1.92 | 1.81 | 77964 |
| 1734046500 | 1.89 | -0.03 | -1.56 | 1.93 | 1.93 | 1.85 | 44426 |
| 1733960100 | 1.92 | 0.06 | 3.23 | 1.85 | 1.94 | 1.825 | 71692 |
| 1733873700 | 1.86 | -0.07 | -3.63 | 1.8562 | 1.93 | 1.82 | 137127 |
| 1733787300 | 1.93 | 0.18 | 10.29 | 1.8 | 1.99 | 1.7702 | 311421 |
| 1733528100 | 1.75 | -0.02 | -1.13 | 1.81 | 1.8263 | 1.73 | 85471 |
| 1733441700 | 1.77 | -0.01 | -0.56 | 1.8 | 1.859716 | 1.73 | 101639 |
| 1733355300 | 1.78 | -0.07 | -3.78 | 1.84 | 1.9039 | 1.7502 | 110017 |
| 1733268900 | 1.85 | 0.02 | 1.09 | 1.825 | 1.86 | 1.7635 | 101666 |
| 1733182500 | 1.83 | 0.16 | 9.58 | 1.6399999 | 1.86 | 1.6399999 | 231368 |
| 1732917840 | 1.67 | 0.02 | 1.21 | 1.66 | 1.7099 | 1.65 | 92907 |
| 1732750500 | 1.65 | -0.03 | -1.79 | 1.72 | 1.76 | 1.62 | 105835 |
| 1732664100 | 1.68 | -0.11 | -6.15 | 1.78 | 1.83 | 1.67 | 209249 |
| 1732577700 | 1.79 | 0.09 | 5.29 | 1.7351 | 1.84 | 1.7306 | 209440 |
| 1732318500 | 1.7 | -0.01 | -0.58 | 1.68 | 1.73 | 1.6399999 | 123096 |
| 1732232100 | 1.71 | 0.08 | 4.91 | 1.6326 | 1.77 | 1.58 | 183180 |
| 1732145700 | 1.6299999 | 0.05 | 3.16 | 1.56 | 1.65 | 1.5501 | 92621 |
| 1732059300 | 1.58 | 0.04 | 2.60 | 1.4423 | 1.6299999 | 1.42 | 191884 |
| 1731972900 | 1.54 | 0.17 | 12.41 | 1.41 | 1.54 | 1.3 | 329478 |
| 1731713700 | 1.37 | -0.09 | -6.16 | 1.47 | 1.5 | 1.29 | 315130 |
| 1731627300 | 1.46 | -0.15 | -9.32 | 1.61 | 1.61 | 1.43 | 320167 |
| 1731540900 | 1.61 | -0.08 | -4.73 | 1.66 | 1.71 | 1.58 | 203278 |
| 1731454500 | 1.69 | -0.02 | -1.17 | 1.72 | 1.72 | 1.6299999 | 175277 |
| 1731368100 | 1.71 | 0.07 | 4.27 | 1.66 | 1.76 | 1.605 | 283975 |
| 1731108900 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.69 | 1.58 | 287464 |
| 1731022500 | 1.7 | 0.01 | 0.59 | 1.6541999 | 1.71 | 1.65 | 167490 |
| 1730936100 | 1.69 | -0.07 | -3.98 | 1.65 | 1.7199 | 1.57 | 293916 |
| 1730849700 | 1.76 | 0.07 | 4.14 | 1.661 | 1.77 | 1.6399999 | 295969 |
| 1730763300 | 1.69 | -0.04 | -2.31 | 1.7 | 1.71 | 1.61 | 328402 |
| 1730500500 | 1.73 | -0.01 | -0.57 | 1.75 | 1.7848 | 1.68 | 242492 |
| 1730414100 | 1.74 | -0.07 | -3.87 | 1.81 | 1.81 | 1.66 | 452378 |
| 1730327700 | 1.81 | -0.09 | -4.74 | 1.8614 | 1.89 | 1.76 | 487457 |
| 1730241300 | 1.9 | -0.02 | -1.04 | 1.95 | 1.95 | 1.84 | 454601 |
| 1730154900 | 1.92 | 0 | 0.00 | 1.92 | 1.95 | 1.85 | 554601 |
| 1729895700 | 1.92 | 0.05 | 2.67 | 1.9 | 1.98 | 1.87 | 533528 |
| 1729809300 | 1.87 | -0.28 | -13.02 | 2.1 | 2.1 | 1.84 | 1317576 |
| 1729722900 | 2.15 | -0.4 | -15.69 | 2.48 | 2.59 | 2 | 2448969 |
| 1729636500 | 2.55 | 0.62 | 32.12 | 3.32 | 3.33 | 2.11 | 35027792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
