Advertisement
Advertisement
U.S. Markets open in 1 hr 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

Hyzon Motors Inc. (HYZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.5500-0.1000 (-6.06%)
At close: 04:00PM EST
1.5400 -0.01 (-0.65%)
Pre-Market: 07:18AM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 20221.64001.65501.55001.55001.5500580,600
Nov 25, 20221.61001.65001.61001.65001.6500215,100
Nov 23, 20221.60001.66001.59001.64001.6400416,300
Nov 22, 20221.63001.63001.58001.61001.6100486,500
Nov 21, 20221.65001.67001.60001.62001.6200786,500
Nov 18, 20221.82001.82001.66001.69001.69001,163,600
Nov 17, 20221.71001.80001.71001.77001.7700365,200
Nov 16, 20221.85001.86001.71001.71001.7100456,800
Nov 15, 20221.83001.90001.80001.90001.90001,096,100
Nov 14, 20221.89001.89001.82001.83001.8300759,900
Nov 11, 20221.83001.97001.83001.91001.9100578,800
Nov 10, 20221.76001.88001.74001.85001.8500908,900
Nov 09, 20221.70001.72001.65001.67001.6700530,700
Nov 08, 20221.72001.75001.68001.73001.7300402,000
Nov 07, 20221.80001.87001.72001.74001.7400495,900
Nov 04, 20221.77001.82001.72501.80001.8000329,200
Nov 03, 20221.72001.81501.71001.75001.7500394,700
Nov 02, 20221.85001.89001.74001.74001.7400503,200
Nov 01, 20221.92001.96501.82001.82001.8200421,700
Oct 31, 20221.91001.95201.84001.91001.91001,244,400
Oct 28, 20221.82001.91001.80001.90001.9000679,800
Oct 27, 20221.83001.91001.81001.83001.8300531,900
Oct 26, 20221.84001.90001.77001.80001.8000995,200
Oct 25, 20221.72001.87001.71001.84001.84001,290,600
Oct 24, 20221.70001.73601.67501.73001.7300517,700
Oct 21, 20221.62001.73001.60001.70001.7000829,500
Oct 20, 20221.64001.67501.59001.61001.6100669,500
Oct 19, 20221.70001.70001.60001.63001.6300518,300
Oct 18, 20221.76001.78501.68001.73001.7300567,200
Oct 17, 20221.66001.73501.66001.70001.7000642,000
Oct 14, 20221.84001.87001.65001.66001.6600839,700
Oct 13, 20221.66001.83001.65001.83001.8300995,300
Oct 12, 20221.71001.76001.66001.75001.7500543,700
Oct 11, 20221.64001.75501.57001.70001.7000641,000
Oct 10, 20221.70001.72001.61501.67001.67001,287,500
Oct 07, 20221.79001.79501.68001.74001.74001,205,800
Oct 06, 20221.90002.01001.78001.80001.80001,023,900
Oct 05, 20221.93001.96001.85001.91001.9100861,800
Oct 04, 20221.77001.97001.77001.95001.95001,629,500
Oct 03, 20221.74001.75001.62001.71001.7100959,400
Sep 30, 20221.70001.81001.67501.70001.70001,281,500
Sep 29, 20221.78001.79001.70001.72001.72006,704,600
Sep 28, 20221.74001.84001.72001.78001.78001,707,300
Sep 27, 20221.90001.92001.79001.80001.80001,986,600
Sep 26, 20221.81002.03501.78001.90001.90003,088,700
Sep 23, 20221.86001.89501.71001.78001.78001,880,600
Sep 22, 20221.90001.90001.78001.84001.84003,232,700
Sep 21, 20221.93002.03001.84001.91001.91001,829,900
Sep 20, 20221.94001.98001.91001.93001.9300731,800
Sep 19, 20221.90001.99001.90001.95001.95001,015,600
Sep 16, 20221.96001.98001.91001.91001.91002,435,700
Sep 15, 20222.00002.14501.97002.00002.00001,615,400
Sep 14, 20221.95002.06001.92502.03002.03001,245,800
Sep 13, 20221.96002.05001.94001.99001.99001,392,900
Sep 12, 20221.98002.08001.94002.04002.04001,046,400
Sep 09, 20221.91002.04501.90002.00002.00001,296,700
Sep 08, 20221.93001.96001.90001.92001.92001,075,300
Sep 07, 20221.92001.99801.88001.99001.99001,473,500
Sep 06, 20221.98002.02001.95001.97001.97001,144,300
Sep 02, 20222.00002.04001.95001.99001.99001,460,800
Sep 01, 20222.08002.08101.96501.99001.99001,609,700
Aug 31, 20222.04002.15002.03002.13002.13001,405,100
Aug 30, 20222.18002.21002.01002.03002.03001,550,000
Aug 29, 20222.06002.26002.05002.13002.13001,468,800
Aug 26, 20222.23002.23502.10002.12002.12001,171,000
Aug 25, 20222.22002.27002.17502.22002.22001,220,900
Aug 24, 20222.15002.27002.14002.20002.20002,093,800
Aug 23, 20221.91002.35001.91002.15002.15007,172,400
Aug 22, 20222.02002.02001.87001.91001.91004,452,500
Aug 19, 20222.28002.28001.97001.99001.99004,217,500
Aug 18, 20222.26002.35002.23502.30002.30003,690,800
Aug 17, 20222.30002.35502.20002.29002.29004,197,900
Aug 16, 20222.31002.39002.26002.34002.34002,527,600
Aug 15, 20222.39002.45002.25002.34002.34002,675,300
Aug 12, 20222.32002.39002.28002.38002.38002,279,400
Aug 11, 20222.39002.41502.27002.33002.33002,792,300
Aug 10, 20222.33002.37002.15002.34002.34003,409,200
Aug 09, 20222.47002.48002.14002.38002.38006,968,500
Aug 08, 20222.80002.94002.44002.45002.450010,093,300
Aug 05, 20222.86003.13802.47002.78002.780017,913,700
Aug 04, 20224.33004.53004.30004.49004.49001,764,200
Aug 03, 20224.13004.31004.10004.29004.29001,403,100
Aug 02, 20224.00004.25003.88004.09004.09001,858,600
Aug 01, 20223.92004.06003.83504.04004.0400912,700
Jul 29, 20223.82004.11003.75004.02004.02001,246,500
Jul 28, 20223.73004.03003.73003.86003.86001,397,800
Jul 27, 20223.49003.65003.46003.62003.6200774,400
Jul 26, 20223.65003.65003.40503.49003.4900705,000
Jul 25, 20223.55003.73003.50003.64003.6400750,800
Jul 22, 20223.73003.73003.52503.58003.5800869,300
Jul 21, 20223.65003.78003.59003.76003.7600992,400
Jul 20, 20223.46003.72003.40003.68003.68001,265,500
Jul 19, 20223.37003.51003.32003.46003.46001,028,300
Jul 18, 20223.25003.44003.24003.31003.31001,216,200
Jul 15, 20223.10003.22003.03003.20003.20001,269,800
Jul 14, 20223.00003.09002.99003.05003.05001,112,400
Jul 13, 20223.00003.18502.95003.14003.14001,198,300
Jul 12, 20223.14003.16902.99003.07003.07001,335,100
Jul 11, 20223.40003.40003.11003.15003.15001,170,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement