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

Historical Prices

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.