Hyzon Motors Inc (HYZN) Historical Stock Data

0.64 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HYZN is down -1.31% a day on average. There have been 8 days where Hyzon Motors Inc closed green and 22 days where HYZN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-30	0.58	0.64	↑$0.06 (10.71%)	0.55	0.78	7.34M
2025-01-29	0.54	0.51	↓$0.03 (-5.19%)	0.42	0.55	0.91M
2025-01-28	0.62	0.57	↓$0.05 (-8.62%)	0.55	0.65	470.98K
2025-01-27	0.67	0.65	↓$0.02 (-2.63%)	0.56	0.72	341.89K
2025-01-24	0.55	0.72	↑$0.17 (31.27%)	0.50	0.74	2.45M
2025-01-23	0.81	0.77	↓$0.03 (-4.23%)	0.77	0.82	311.26K
2025-01-22	0.83	0.80	↓$0.04 (-4.27%)	0.77	0.87	155.12K
2025-01-21	0.89	0.85	↓$0.04 (-4.49%)	0.84	0.89	155.97K
2025-01-17	0.89	0.87	↓$0.02 (-2.03%)	0.85	0.91	177.86K
2025-01-16	0.90	0.89	↓$0.01 (-0.71%)	0.87	0.94	165.95K
2025-01-15	0.90	0.89	↓$0.01 (-1.08%)	0.88	0.93	156.22K
2025-01-14	0.92	0.90	↓$0.02 (-2.03%)	0.86	0.95	130.10K
2025-01-13	0.90	0.93	↑$0.03 (3.14%)	0.87	0.94	227.25K
2025-01-10	0.96	0.93	↓$0.03 (-3.12%)	0.89	0.99	401.12K
2025-01-08	1.12	1.00	↓$0.12 (-10.71%)	0.95	1.13	553.20K
2025-01-07	1.20	1.16	↓$0.04 (-3.33%)	1.13	1.25	153.99K
2025-01-06	1.15	1.16	↑$0.01 (0.87%)	1.15	1.28	422.91K
2025-01-03	1.07	1.12	↑$0.05 (4.67%)	1.06	1.13	296.08K
2025-01-02	1.06	1.08	↑$0.02 (1.89%)	1.06	1.14	180.28K
2024-12-31	1.09	1.06	↓$0.04 (-3.21%)	1.04	1.09	188.31K
2024-12-30	1.06	1.07	↑$0.01 (0.94%)	1.03	1.10	303.22K
2024-12-27	1.10	1.06	↓$0.04 (-3.64%)	1.05	1.11	231.60K
2024-12-26	1.20	1.10	↓$0.10 (-8.33%)	1.04	1.20	488.81K
2024-12-24	1.25	1.17	↓$0.08 (-6.40%)	1.14	1.31	231.47K
2024-12-23	1.23	1.21	↓$0.02 (-1.63%)	1.13	1.44	1.41M
2024-12-20	1.10	1.12	↑$0.02 (1.82%)	0.95	1.57	1.70M
2024-12-19	1.70	1.66	↓$0.04 (-2.35%)	1.64	1.80	65.68K
2024-12-18	1.75	1.69	↓$0.06 (-3.43%)	1.68	1.80	176.18K
2024-12-17	1.92	1.68	↓$0.24 (-12.50%)	1.68	1.95	175.86K
2024-12-16	1.87	1.86	↓$0.01 (-0.53%)	1.85	1.96	105.52K