Hyzon Motors Inc (HYZN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.561797752809 | 1.78 | 1.86 | 1.62 | 159840 | 1.72786212 | CS |
| 4 | 0.129 | 7.76640577965 | 1.661 | 1.86 | 1.29 | 216407 | 1.64060871 | CS |
| 12 | -0.865 | -32.5800376648 | 2.655 | 3.33 | 1.29 | 969108 | 2.40978599 | CS |
| 26 | -24.465 | -93.1822509998 | 26.255 | 28.5 | 1.29 | 5548415 | 4.44350935 | CS |
| 52 | -49.71 | -96.5242718447 | 51.5 | 55 | 1.29 | 3040361 | 6.78323157 | CS |
| 156 | -343.21 | -99.4811594203 | 345 | 379 | 1.29 | 2093963 | 82.20012105 | CS |
| 260 | -483.21 | -99.6309278351 | 485 | 568.5 | 1.29 | 2184959 | 125.32213546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729550100 | 1.93 | -0.12 | -5.85 | 2.13 | 2.13 | 1.84 | 195285 |
| 1729290900 | 2.05 | 0.05 | 2.50 | 2.06 | 2.2 | 1.93 | 264086 |
| 1729204500 | 2 | -0.03 | -1.48 | 2.0099999 | 2.0747 | 1.98 | 60412 |
| 1729118100 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.05 | 1.95 | 131852 |
| 1729031700 | 2.02 | 0.03 | 1.51 | 2.0299999 | 2.11 | 1.93 | 95931 |
| 1728945300 | 1.99 | -0.01 | -0.50 | 2.16 | 2.16 | 1.98 | 125963 |
| 1728686100 | 2 | -0.11 | -5.21 | 2.09 | 2.1125 | 1.96 | 127296 |
| 1728599700 | 2.11 | -0.08 | -3.65 | 2.19 | 2.21 | 2.02 | 113678 |
| 1728513300 | 2.19 | -0.01 | -0.45 | 2.24 | 2.3 | 2.1 | 90950 |
| 1728426900 | 2.2 | -0.04 | -1.79 | 2.25 | 2.33 | 2.165 | 155579 |
| 1728340500 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.12 | 67079 |
| 1728081300 | 2.24 | 0.11 | 5.16 | 2.15 | 2.2599999 | 2.08 | 90687 |
| 1727994900 | 2.13 | -0.07 | -2.96 | 2.33 | 2.35 | 2.0299999 | 128449 |
| 1727908500 | 2.195 | -0.22 | -8.92 | 2.41 | 2.4594999 | 2.16 | 328307 |
| 1727822100 | 2.41 | -0.02 | -0.82 | 2.45 | 2.55 | 2.38 | 74304 |
| 1727735520 | 2.43 | -0.18 | -6.90 | 2.61 | 2.63 | 2.34 | 95130 |
| 1727476500 | 2.61 | 0.34 | 14.98 | 2.32 | 2.69 | 2.32 | 190613 |
| 1727390100 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.36 | 2.23 | 106852 |
| 1727303700 | 2.2799999 | -0.15 | -6.17 | 2.22 | 2.4129999 | 2.1201 | 127854 |
| 1727217300 | 2.43 | 0.16 | 7.05 | 2.32 | 2.46 | 2.2967 | 72405 |
| 1727130900 | 2.27 | -0.01 | -0.44 | 2.31 | 2.4 | 2.22 | 82001 |
| 1726871700 | 2.2799999 | -0.11 | -4.60 | 2.44 | 2.44 | 2.22 | 178666 |
| 1726785300 | 2.39 | -0.11 | -4.40 | 2.57 | 2.57 | 2.37 | 144690 |
| 1726698900 | 2.5 | -0.19 | -7.06 | 2.69 | 2.73 | 2.49 | 205956 |
| 1726612500 | 2.69 | 0.34 | 14.47 | 2.4 | 3.0299999 | 2.4 | 781290 |
| 1726526100 | 2.35 | 0.1 | 4.44 | 2.25 | 2.73 | 2.25 | 401043 |
| 1726266900 | 2.25 | -0.04 | -1.75 | 2.31 | 2.31 | 2.12 | 144070 |
| 1726180500 | 2.29 | -0.23 | -9.13 | 2.47 | 2.5299999 | 2.29 | 247984 |
| 1726094100 | 2.52 | -0.19 | -6.84 | 2.56 | 2.67 | 2.2001 | 182149 |
| 1726007700 | 2.705 | 0.04 | 1.50 | 2.655 | 2.795 | 2.625 | 124145 |
| 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 | 294764 |
| 1725575700 | 3.2 | -0.05 | -1.54 | 3.20495 | 3.2099999 | 3.115 | 79290 |
| 1725489300 | 3.25 | 0.16 | 5.18 | 3.09 | 3.25 | 2.9499999 | 124396 |
| 1725402900 | 3.09 | -0.06 | -1.90 | 3.2199999 | 3.2199999 | 2.995 | 149782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
