ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hyliion Holdings Corp. Class A Common Stock (NY:HYLN)

1.890 -0.030 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 1.920 1.950 1.850 1.890 796,298 -0.03(-1.56%)
Apr 22, 2026 1.880 1.965 1.880 1.920 728,954 +0.03(+1.59%)
Apr 21, 2026 1.950 2.040 1.870 1.890 1,146,202 -0.07(-3.57%)
Apr 20, 2026 1.950 1.980 1.940 1.960 603,763 -0.04(-2.00%)
Apr 17, 2026 1.970 2.025 1.961 2.000 831,462 +0.08(+4.17%)
Apr 16, 2026 1.950 1.960 1.885 1.920 734,413 -0.02(-1.03%)
Apr 15, 2026 1.910 1.940 1.870 1.940 757,421 +0.04(+2.11%)
Apr 14, 2026 1.850 1.940 1.850 1.900 916,422 +0.06(+3.26%)
Apr 13, 2026 1.830 1.895 1.810 1.840 663,182 +0.00(+0.00%)
Apr 10, 2026 1.810 1.880 1.810 1.840 749,204 +0.03(+1.66%)
Apr 09, 2026 1.760 1.830 1.760 1.810 647,646 +0.03(+1.69%)
Apr 08, 2026 1.750 1.790 1.740 1.780 855,457 +0.08(+4.71%)
Apr 07, 2026 1.690 1.700 1.645 1.700 783,347 +0.00(+0.00%)
Apr 06, 2026 1.710 1.750 1.700 1.700 564,171 -0.02(-1.16%)
Apr 02, 2026 1.710 1.760 1.690 1.720 702,787 -0.03(-1.71%)
Apr 01, 2026 1.760 1.820 1.750 1.750 583,464 -0.01(-0.57%)
Mar 31, 2026 1.710 1.780 1.690 1.760 974,284 +0.10(+6.02%)
Mar 30, 2026 1.800 1.800 1.640 1.660 2,117,637 -0.14(-7.78%)
Mar 27, 2026 1.770 1.840 1.770 1.800 799,985 +0.02(+1.12%)
Mar 26, 2026 1.860 1.870 1.780 1.780 790,055 -0.11(-5.82%)
Mar 25, 2026 1.880 1.920 1.845 1.890 732,224 +0.06(+3.28%)
Mar 24, 2026 1.850 1.890 1.825 1.830 688,871 -0.07(-3.68%)
Mar 23, 2026 1.820 1.930 1.780 1.900 1,124,451 +0.13(+7.34%)
Mar 20, 2026 1.890 1.890 1.750 1.770 1,790,400 -0.13(-6.84%)
Mar 19, 2026 1.890 1.925 1.830 1.900 1,066,410 -0.01(-0.52%)
Mar 18, 2026 1.940 1.950 1.895 1.910 1,089,714 -0.02(-1.04%)
Mar 17, 2026 1.980 2.010 1.930 1.930 752,446 -0.05(-2.53%)
Mar 16, 2026 2.030 2.060 1.970 1.980 819,388 -0.03(-1.49%)
Mar 13, 2026 2.090 2.125 1.980 2.010 1,036,043 -0.07(-3.37%)
Mar 12, 2026 2.010 2.100 1.970 2.080 1,195,718 +0.01(+0.48%)
Mar 11, 2026 1.990 2.090 1.990 2.070 1,185,497 +0.06(+2.99%)
Mar 10, 2026 1.960 2.070 1.960 2.010 634,997 +0.04(+2.03%)
Mar 09, 2026 1.950 1.995 1.900 1.970 1,111,646 -0.03(-1.50%)
Mar 06, 2026 1.950 2.070 1.950 2.000 1,103,611 -0.01(-0.50%)
Mar 05, 2026 2.000 2.055 1.965 2.010 1,021,797 -0.02(-0.99%)
Mar 04, 2026 2.040 2.095 2.005 2.030 623,299 +0.01(+0.50%)
Mar 03, 2026 2.140 2.150 2.000 2.020 1,578,070 -0.21(-9.42%)
Mar 02, 2026 1.990 2.230 1.980 2.230 1,244,650 +0.18(+8.78%)
Feb 27, 2026 2.090 2.165 2.020 2.050 1,286,578 -0.10(-4.65%)
Feb 26, 2026 1.910 2.165 1.910 2.150 1,657,749 +0.23(+11.98%)
Feb 25, 2026 1.950 1.950 1.830 1.920 1,695,477 -0.07(-3.52%)
Feb 24, 2026 1.950 2.110 1.940 1.990 1,218,234 +0.04(+2.05%)
Feb 23, 2026 2.020 2.040 1.925 1.950 680,242 -0.06(-2.99%)
Feb 20, 2026 2.030 2.100 1.980 2.010 647,261 -0.05(-2.43%)
Feb 19, 2026 2.060 2.090 2.000 2.060 465,077 -0.02(-0.96%)
Feb 18, 2026 2.060 2.170 2.015 2.080 1,029,313 +0.03(+1.46%)
Feb 17, 2026 2.050 2.080 1.960 2.050 837,531 +0.01(+0.49%)
Feb 13, 2026 2.000 2.085 1.980 2.040 923,395 +0.05(+2.51%)
Feb 12, 2026 2.090 2.100 1.965 1.990 1,056,359 -0.06(-2.93%)
Feb 11, 2026 2.110 2.150 2.010 2.050 865,921 -0.05(-2.38%)
Feb 10, 2026 2.160 2.170 2.070 2.100 650,723 -0.04(-1.87%)
Feb 09, 2026 2.020 2.155 1.975 2.140 890,331 +0.13(+6.47%)
Feb 06, 2026 1.940 2.050 1.925 2.010 878,413 +0.14(+7.49%)
Feb 05, 2026 2.040 2.050 1.870 1.870 1,477,066 -0.20(-9.66%)
Feb 04, 2026 2.200 2.200 1.980 2.070 1,329,849 -0.08(-3.72%)
Feb 03, 2026 2.110 2.175 2.040 2.150 757,830 +0.05(+2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.