• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hyzon Motors Inc (NQ: HYZN )

    0.1383 +0.0077 (+5.90%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
    Jul 31, 2024 0.1315 0.1400 0.1251 0.1383 3,295,726 +0.01(+5.90%)
    Jul 30, 2024 0.1500 0.1480 0.1251 0.1306 7,099,758 -0.02(-12.17%)
    Jul 29, 2024 0.1570 0.1570 0.1411 0.1487 4,813,581 -0.01(-7.29%)
    Jul 26, 2024 0.1535 0.1621 0.1516 0.1604 6,120,319 +0.01(+4.84%)
    Jul 25, 2024 0.1374 0.1583 0.1374 0.1530 8,459,416 +0.02(+12.83%)
    Jul 24, 2024 0.1470 0.1501 0.1351 0.1356 7,295,851 -0.01(-9.60%)
    Jul 23, 2024 0.1570 0.1590 0.1464 0.1500 4,051,175 -0.01(-6.25%)
    Jul 22, 2024 0.1500 0.1615 0.1426 0.1600 6,633,719 +0.01(+7.31%)
    Jul 19, 2024 0.2400 0.2480 0.1240 0.1491 23,628,668 -0.13(-47.50%)
    Jul 18, 2024 0.3200 0.3300 0.2840 0.2840 878,697 -0.03(-9.55%)
    Jul 17, 2024 0.3159 0.3182 0.3000 0.3140 808,076 -0.00(-0.63%)
    Jul 16, 2024 0.3300 0.3351 0.3023 0.3160 1,708,476 -0.01(-3.95%)
    Jul 15, 2024 0.3300 0.3400 0.3271 0.3290 351,461 -0.01(-2.52%)
    Jul 12, 2024 0.3131 0.3418 0.3131 0.3375 520,578 +0.02(+7.76%)
    Jul 11, 2024 0.3200 0.3319 0.3126 0.3132 523,630 +0.00(+0.22%)
    Jul 10, 2024 0.3500 0.3500 0.3016 0.3125 667,812 -0.04(-12.10%)
    Jul 09, 2024 0.3500 0.3625 0.3487 0.3555 329,498 +0.01(+3.10%)
    Jul 08, 2024 0.3200 0.3541 0.3200 0.3448 413,647 +0.02(+6.35%)
    Jul 05, 2024 0.3241 0.3481 0.3218 0.3242 369,967 +0.00(+1.31%)
    Jul 03, 2024 0.2890 0.3213 0.2819 0.3200 473,378 +0.02(+7.71%)
    Jul 02, 2024 0.2900 0.3029 0.2900 0.2971 355,303 +0.00(+0.03%)
    Jul 01, 2024 0.3115 0.3200 0.2032 0.2970 945,457 -0.02(-7.51%)
    Jun 28, 2024 0.3700 0.3800 0.3210 0.3211 519,583 -0.05(-13.45%)
    Jun 27, 2024 0.3700 0.3792 0.3650 0.3710 491,671 +0.01(+2.74%)
    Jun 26, 2024 0.3790 0.3800 0.3600 0.3611 318,855 -0.00(-0.17%)
    Jun 25, 2024 0.3700 0.3900 0.3600 0.3617 651,919 -0.00(-0.60%)
    Jun 24, 2024 0.3800 0.3896 0.3508 0.3639 522,757 -0.01(-3.45%)
    Jun 21, 2024 0.3900 0.4000 0.3630 0.3769 581,856 -0.01(-1.36%)
    Jun 20, 2024 0.3723 0.4058 0.3723 0.3821 373,453 +0.02(+4.14%)
    Jun 18, 2024 0.4360 0.4400 0.3651 0.3669 950,499 -0.07(-15.85%)
    Jun 17, 2024 0.4715 0.4925 0.4313 0.4360 630,151 -0.05(-10.10%)
    Jun 14, 2024 0.4900 0.5032 0.4700 0.4850 333,475 -0.00(-0.66%)
    Jun 13, 2024 0.4810 0.5016 0.4650 0.4882 314,659 -0.01(-1.81%)
    Jun 12, 2024 0.5034 0.5187 0.4925 0.4972 182,062 +0.00(+0.04%)
    Jun 11, 2024 0.4800 0.4970 0.4798 0.4970 202,429 +0.02(+3.39%)
    Jun 10, 2024 0.4830 0.4850 0.4736 0.4807 353,519 +0.01(+1.50%)
    Jun 07, 2024 0.4600 0.4846 0.4600 0.4736 324,105 +0.01(+3.16%)
    Jun 06, 2024 0.5000 0.5235 0.4500 0.4591 848,081 -0.04(-8.82%)
    Jun 05, 2024 0.5000 0.5139 0.5000 0.5035 636,134 -0.01(-1.27%)
    Jun 04, 2024 0.5500 0.5500 0.5050 0.5100 663,474 -0.06(-10.53%)
    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.