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 | 0.1116 | 5.41747572816 | 2.06 | 2.605 | 2.01 | 1743455 | 2.34133874 | CS |
| 4 | 0.6616 | 43.8145695364 | 1.51 | 2.605 | 1.48 | 940806 | 2.06051151 | CS |
| 12 | 0.8916 | 69.65625 | 1.28 | 2.605 | 1.27 | 693343 | 1.7434634 | CS |
| 26 | 1.2316 | 131.021276596 | 0.94 | 2.605 | 0.94 | 931014 | 1.53677026 | CS |
| 52 | 0.3716 | 20.6444444444 | 1.8 | 2.605 | 0.51805 | 1342011 | 1.13853753 | CS |
| 156 | -7.6184 | -77.8181818182 | 9.79 | 10.2961 | 0.51805 | 1713134 | 3.76966385 | CS |
| 260 | -7.5884 | -77.75 | 9.76 | 58.66 | 0.51805 | 2446717 | 14.22277082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 2.25 | 0.03 | 1.35 | 2.21 | 2.31 | 2.14 | 1175169 |
| 1721428800 | 2.22 | 0 | 0.00 | 2.1 | 2.255 | 2.0099999 | 1369652 |
| 1721342400 | 2.22 | -0.27 | -10.84 | 2.5 | 2.605 | 2.18 | 1821259 |
| 1721256000 | 2.49 | 0.08 | 3.32 | 2.35 | 2.54 | 2.33 | 1344967 |
| 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 | 1314683 |
| 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 | -0.16 | -9.52 | 1.6 | 1.6299999 | 1.51 | 564015 |
| 1719614400 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 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 |
| 1719009600 | 1.54 | 0.03 | 1.99 | 1.51 | 1.54 | 1.4801 | 807029 |
| 1718923200 | 1.51 | -0.03 | -1.95 | 1.5 | 1.53 | 1.47 | 444485 |
| 1718750400 | 1.54 | 0.05 | 3.36 | 1.49 | 1.56 | 1.47 | 591190 |
| 1718664000 | 1.49 | 0.04 | 2.76 | 1.46 | 1.49 | 1.43 | 776332 |
| 1718404800 | 1.45 | -0.03 | -2.03 | 1.45 | 1.4551 | 1.43 | 410419 |
| 1718318400 | 1.48 | -0.02 | -1.33 | 1.48 | 1.49 | 1.425 | 563336 |
| 1718232000 | 1.5 | 0.07 | 4.90 | 1.43 | 1.54 | 1.4202 | 695927 |
| 1718145600 | 1.43 | 0.07 | 5.15 | 1.34 | 1.43 | 1.33 | 487384 |
| 1718059200 | 1.36 | -0.02 | -1.45 | 1.36 | 1.42 | 1.36 | 584233 |
| 1717800000 | 1.3799999 | -0.06 | -4.17 | 1.4 | 1.44 | 1.35 | 443536 |
| 1717713600 | 1.44 | -0.05 | -3.36 | 1.51 | 1.51 | 1.41 | 443862 |
| 1717627200 | 1.49 | 0.03 | 2.05 | 1.47 | 1.49 | 1.43 | 414811 |
| 1717540800 | 1.46 | -0.04 | -2.67 | 1.48 | 1.5 | 1.44 | 407646 |
| 1717454400 | 1.5 | 0.02 | 1.35 | 1.51 | 1.53 | 1.46 | 644530 |
| 1717195200 | 1.48 | 0 | 0.00 | 1.48 | 1.5294 | 1.46 | 309140 |
| 1717108800 | 1.48 | 0.04 | 2.78 | 1.46 | 1.53 | 1.45 | 505946 |
| 1717022400 | 1.44 | -0.02 | -1.37 | 1.47 | 1.53 | 1.42 | 607021 |
| 1716936000 | 1.46 | -0.05 | -3.31 | 1.5 | 1.535 | 1.46 | 137003 |
| 1716590400 | 1.51 | 0.04 | 2.72 | 1.53 | 1.535 | 1.4706999 | 365774 |
| 1716504000 | 1.47 | -0.06 | -3.92 | 1.54 | 1.545 | 1.43 | 527658 |
| 1716417600 | 1.53 | 0.05 | 3.38 | 1.47 | 1.56 | 1.46 | 536735 |
| 1716331200 | 1.48 | -0.02 | -1.33 | 1.49 | 1.51 | 1.45 | 287182 |
| 1716244800 | 1.5 | -0.09 | -5.66 | 1.58 | 1.58 | 1.48 | 632563 |
| 1715985600 | 1.59 | -0.03 | -1.85 | 1.6299999 | 1.66 | 1.58 | 485486 |
| 1715899200 | 1.62 | 0.04 | 2.53 | 1.56 | 1.65 | 1.54 | 622822 |
| 1715812800 | 1.58 | -0.01 | -0.63 | 1.61 | 1.6591 | 1.56 | 515314 |
| 1715726400 | 1.59 | 0.12 | 8.16 | 1.46 | 1.61 | 1.46 | 657763 |
| 1715640000 | 1.47 | 0.02 | 1.38 | 1.45 | 1.5395 | 1.45 | 332405 |
| 1715380800 | 1.45 | -0.04 | -2.68 | 1.49 | 1.49 | 1.41 | 398689 |
| 1715294400 | 1.49 | 0.06 | 4.20 | 1.44 | 1.5149999 | 1.41 | 476526 |
| 1715208000 | 1.43 | -0.05 | -3.38 | 1.45 | 1.48 | 1.3899999 | 337701 |
| 1715121600 | 1.48 | -0.1 | -6.33 | 1.58 | 1.58 | 1.47 | 431059 |
| 1715035200 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.71 | 1.56 | 540499 |
| 1714776000 | 1.61 | -0.06 | -3.59 | 1.7 | 1.79 | 1.6 | 871307 |
| 1714689600 | 1.67 | 0.11 | 7.05 | 1.59 | 1.71 | 1.51 | 1137866 |
| 1714603200 | 1.56 | 0.27 | 20.93 | 1.32 | 1.6 | 1.32 | 1560993 |
| 1714516800 | 1.29 | -0.04 | -3.01 | 1.33 | 1.37 | 1.29 | 964628 |
| 1714430400 | 1.33 | 0.07 | 5.56 | 1.28 | 1.33 | 1.27 | 935902 |
| 1714171200 | 1.26 | 0.04 | 3.28 | 1.22 | 1.27 | 1.21 | 744335 |
| 1714084800 | 1.22 | -0.01 | -0.81 | 1.22 | 1.31 | 1.21 | 842794 |
| 1713998400 | 1.23 | -0.04 | -3.15 | 1.28 | 1.33 | 1.22 | 694056 |
| 1713912000 | 1.27 | -0.04 | -3.05 | 1.31 | 1.37 | 1.2549999 | 1344502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
