Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyzon Motors Inc (NQ: HYZN )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.720 1.760 1.620 1.650 106,194 -0.03(-1.79%)
Nov 26, 2024 1.780 1.830 1.670 1.680 209,414 -0.11(-6.15%)
Nov 25, 2024 1.720 1.840 1.680 1.790 238,959 +0.09(+5.29%)
Nov 22, 2024 1.680 1.730 1.640 1.700 130,303 -0.01(-0.58%)
Nov 21, 2024 1.640 1.770 1.580 1.710 185,905 +0.08(+4.91%)
Nov 20, 2024 1.570 1.650 1.550 1.630 95,778 +0.05(+3.16%)
Nov 19, 2024 1.520 1.630 1.420 1.580 219,331 +0.04(+2.60%)
Nov 18, 2024 1.390 1.540 1.300 1.540 333,827 +0.17(+12.41%)
Nov 15, 2024 1.470 1.500 1.290 1.370 316,860 -0.09(-6.16%)
Nov 14, 2024 1.610 1.623 1.430 1.460 324,074 -0.15(-9.32%)
Nov 13, 2024 1.610 1.710 1.580 1.610 210,870 -0.08(-4.73%)
Nov 12, 2024 1.720 1.720 1.630 1.690 176,037 -0.02(-1.17%)
Nov 11, 2024 1.660 1.760 1.605 1.710 285,316 +0.07(+4.27%)
Nov 08, 2024 1.700 1.700 1.580 1.640 296,249 -0.06(-3.53%)
Nov 07, 2024 1.660 1.710 1.650 1.700 170,654 +0.01(+0.59%)
Nov 06, 2024 1.650 1.720 1.570 1.690 310,582 -0.07(-3.98%)
Nov 05, 2024 1.650 1.770 1.640 1.760 300,580 +0.07(+4.14%)
Nov 04, 2024 1.700 1.740 1.610 1.690 345,765 -0.04(-2.31%)
Nov 01, 2024 1.750 1.785 1.680 1.730 244,254 -0.01(-0.57%)
Oct 31, 2024 1.810 1.810 1.660 1.740 457,082 -0.07(-3.87%)
Oct 30, 2024 1.860 1.894 1.760 1.810 511,298 -0.09(-4.74%)
Oct 29, 2024 1.940 1.980 1.840 1.900 467,821 -0.02(-1.04%)
Oct 28, 2024 1.920 1.950 1.810 1.920 633,522 +0.00(+0.00%)
Oct 25, 2024 1.900 1.980 1.870 1.920 538,368 +0.05(+2.67%)
Oct 24, 2024 2.100 2.120 1.840 1.870 1,350,197 -0.28(-13.02%)
Oct 23, 2024 2.480 2.590 2.000 2.150 2,494,674 -0.40(-15.69%)
Oct 22, 2024 3.320 3.340 2.110 2.550 36,087,936 +0.62(+32.12%)
Oct 21, 2024 2.130 2.130 1.840 1.930 195,298 -0.12(-5.85%)
Oct 18, 2024 2.060 2.200 1.930 2.050 266,477 +0.05(+2.50%)
Oct 17, 2024 2.010 2.075 1.980 2.000 60,412 -0.03(-1.48%)
Oct 16, 2024 2.050 2.050 1.950 2.030 132,002 +0.01(+0.50%)
Oct 15, 2024 2.030 2.110 1.930 2.020 95,934 +0.03(+1.51%)
Oct 14, 2024 2.160 2.160 1.980 1.990 125,963 -0.01(-0.50%)
Oct 11, 2024 2.130 2.130 1.960 2.000 129,427 -0.11(-5.21%)
Oct 10, 2024 2.150 2.250 2.020 2.110 116,823 -0.08(-3.65%)
Oct 09, 2024 2.240 2.300 2.100 2.190 90,988 -0.01(-0.45%)
Oct 08, 2024 2.250 2.330 2.165 2.200 172,712 -0.04(-1.79%)
Oct 07, 2024 2.240 2.268 2.120 2.240 73,736 +0.00(+0.00%)
Oct 04, 2024 2.150 2.280 2.080 2.240 93,491 +0.11(+5.16%)
Oct 03, 2024 2.330 2.350 2.030 2.130 132,080 -0.06(-2.96%)
Oct 02, 2024 2.410 2.459 2.160 2.195 330,813 -0.22(-8.92%)
Oct 01, 2024 2.450 2.550 2.380 2.410 74,898 -0.02(-0.82%)
Sep 30, 2024 2.570 2.630 2.340 2.430 98,060 -0.18(-6.90%)
Sep 27, 2024 2.320 2.690 2.320 2.610 191,096 +0.34(+14.98%)
Sep 26, 2024 2.280 2.360 2.230 2.270 106,893 -0.01(-0.44%)
Sep 25, 2024 2.220 2.413 2.120 2.280 127,870 -0.15(-6.17%)
Sep 24, 2024 2.320 2.460 2.297 2.430 72,405 +0.16(+7.05%)
Sep 23, 2024 2.310 2.400 2.220 2.270 82,001 -0.01(-0.44%)
Sep 20, 2024 2.440 2.440 2.220 2.280 182,465 -0.11(-4.60%)
Sep 19, 2024 2.720 2.747 2.370 2.390 153,855 -0.11(-4.40%)
Sep 18, 2024 2.700 2.750 2.490 2.500 216,699 -0.19(-7.06%)
Sep 17, 2024 2.400 3.030 2.400 2.690 786,653 +0.34(+14.47%)
Sep 16, 2024 2.250 2.730 2.250 2.350 402,434 +0.10(+4.44%)
Sep 13, 2024 2.310 2.350 2.120 2.250 153,573 -0.04(-1.75%)
Sep 12, 2024 2.520 2.530 2.290 2.290 252,730 -0.23(-9.13%)
Sep 11, 2024 2.560 2.670 2.200 2.520 182,216 -0.19(-6.84%)
Sep 10, 2024 2.595 2.795 2.595 2.705 127,659 +0.04(+1.50%)
Sep 09, 2024 2.825 2.835 2.500 2.665 317,542 -0.58(-18.00%)
Sep 06, 2024 3.455 3.625 3.200 3.250 342,666 +0.05(+1.56%)
Sep 05, 2024 3.125 3.240 3.115 3.200 80,701 -0.05(-1.54%)
Sep 04, 2024 3.090 3.250 2.950 3.250 124,842 +0.16(+5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.