Hyzon Motors Inc (HYZN) Historical Stock Data

0.60 ↓0.01 (-2.11%)

As of April 19, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, HYZN is down -1.55% a day on average. There have been 12 days where Hyzon Motors Inc closed green and 18 days where HYZN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	0.61	0.60	↓$0.01 (-2.10%)	0.59	0.62	301.14K
2024-04-18	0.61	0.62	↑$0.01 (0.82%)	0.60	0.64	234.90K
2024-04-17	0.62	0.62	↑$0.01 (0.83%)	0.60	0.64	292.87K
2024-04-16	0.61	0.61	↑$0.00 (0.43%)	0.60	0.64	259.48K
2024-04-15	0.66	0.62	↓$0.04 (-5.42%)	0.61	0.66	400.85K
2024-04-12	0.69	0.65	↓$0.04 (-5.93%)	0.65	0.69	400.85K
2024-04-11	0.72	0.69	↓$0.03 (-4.51%)	0.68	0.75	503.74K
2024-04-10	0.74	0.71	↓$0.03 (-4.44%)	0.70	0.75	324.08K
2024-04-09	0.77	0.75	↓$0.01 (-1.44%)	0.74	0.77	258.02K
2024-04-08	0.76	0.77	↑$0.00 (0.49%)	0.74	0.80	336.39K
2024-04-05	0.79	0.76	↓$0.03 (-3.80%)	0.74	0.81	730.06K
2024-04-04	0.81	0.78	↓$0.03 (-3.61%)	0.76	0.85	622.92K
2024-04-03	0.83	0.80	↓$0.03 (-3.73%)	0.77	0.87	572.95K
2024-04-02	0.88	0.83	↓$0.05 (-5.68%)	0.81	0.88	754.83K
2024-04-01	0.77	0.89	↑$0.12 (15.51%)	0.77	0.90	1.21M
2024-03-28	0.72	0.74	↑$0.01 (1.84%)	0.72	0.74	385.33K
2024-03-27	0.73	0.72	↓$0.01 (-1.36%)	0.71	0.74	513.65K
2024-03-26	0.79	0.73	↓$0.07 (-8.20%)	0.70	0.81	1.03M
2024-03-25	0.72	0.77	↑$0.05 (7.09%)	0.70	0.87	2.35M
2024-03-22	0.75	0.67	↓$0.08 (-10.67%)	0.60	0.75	3.48M
2024-03-21	0.70	0.65	↓$0.05 (-7.01%)	0.65	0.72	469.99K
2024-03-20	0.70	0.68	↓$0.02 (-2.86%)	0.67	0.71	189.78K
2024-03-19	0.67	0.71	↑$0.04 (5.72%)	0.67	0.72	255.96K
2024-03-18	0.73	0.66	↓$0.08 (-10.45%)	0.66	0.74	495.81K
2024-03-15	0.75	0.74	↓$0.01 (-1.59%)	0.68	0.75	748.83K
2024-03-14	0.72	0.72	↑$0.00 (0.26%)	0.72	0.79	520.91K
2024-03-13	0.71	0.71	↑$0.00 (0.56%)	0.70	0.76	861.21K
2024-03-12	0.72	0.70	↓$0.02 (-3.28%)	0.66	0.72	376.23K
2024-03-11	0.65	0.67	↑$0.02 (2.51%)	0.64	0.72	449.44K
2024-03-08	0.63	0.65	↑$0.02 (3.44%)	0.62	0.70	498.06K