Hyliion Holdings Corp (HYLN) Historical Stock Data
1.29 ↓0.03 (-2.27%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HYLN is down -0.59% a day on average. There have been 12 days where Hyliion Holdings Corp closed green and 18 days where HYLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.26 | 1.34 | 679.58K |
| 2024-04-18 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.31 | 1.46 | 738.93K |
| 2024-04-17 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.34 | 1.41 | 589.75K |
| 2024-04-16 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.29 | 1.39 | 615.30K |
| 2024-04-15 | 1.44 | 1.32 | ↓$0.12 (-8.33%) | 1.31 | 1.44 | 888.32K |
| 2024-04-12 | 1.49 | 1.42 | ↓$0.07 (-4.70%) | 1.39 | 1.57 | 0.94M |
| 2024-04-11 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.54 | 596K |
| 2024-04-10 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.37 | 1.52 | 1.08M |
| 2024-04-09 | 1.51 | 1.46 | ↓$0.05 (-3.31%) | 1.46 | 1.55 | 812.85K |
| 2024-04-08 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.49 | 1.59 | 1.05M |
| 2024-04-05 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.55 | 1.66 | 612.33K |
| 2024-04-04 | 1.72 | 1.57 | ↓$0.15 (-8.72%) | 1.54 | 1.72 | 1.19M |
| 2024-04-03 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.69 | 1.74 | 591.86K |
| 2024-04-02 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.71 | 1.82 | 706.86K |
| 2024-04-01 | 1.76 | 1.90 | ↑$0.14 (7.95%) | 1.73 | 1.90 | 1.20M |
| 2024-03-28 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.66 | 1.77 | 855.02K |
| 2024-03-27 | 1.49 | 1.68 | ↑$0.19 (12.75%) | 1.49 | 1.69 | 1.42M |
| 2024-03-26 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.47 | 1.61 | 0.95M |
| 2024-03-25 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.47 | 1.60 | 816.18K |
| 2024-03-22 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.49 | 1.61 | 657.62K |
| 2024-03-21 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.52 | 1.63 | 0.92M |
| 2024-03-20 | 1.47 | 1.57 | ↑$0.10 (6.80%) | 1.44 | 1.62 | 843.54K |
| 2024-03-19 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.43 | 1.55 | 0.99M |
| 2024-03-18 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.48 | 1.61 | 1.33M |
| 2024-03-15 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.59 | 1.71 | 1.71M |
| 2024-03-14 | 1.72 | 1.64 | ↓$0.08 (-4.65%) | 1.62 | 1.73 | 1.12M |
| 2024-03-13 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.69 | 1.82 | 623.02K |
| 2024-03-12 | 1.75 | 1.70 | ↓$0.05 (-2.58%) | 1.68 | 1.79 | 627.03K |
| 2024-03-11 | 1.78 | 1.74 | ↓$0.04 (-2.25%) | 1.68 | 1.85 | 1.30M |
| 2024-03-08 | 1.81 | 1.84 | ↑$0.03 (1.66%) | 1.81 | 1.96 | 734.44K |
Create an account or log in to view more rows.
$HYLN Good morning traders
$HYLN is the dump over
$HYLN bounce it!!
$HYLN doesn’t look good for Monday.
$HYLN Silly Bears tricks are for kids
$HYLN buying this dip
$HYLN added
$HYLN here to raid
$HYLN FYI - leaning bullish
$HYLN why spike ?