Hyzon Motors Inc (NQ: HYZN )

4.250 -0.170 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 4.410 4.460 4.140 4.250 3,588,751 -0.17(-3.85%)
Jan 20, 2022 4.490 4.690 4.400 4.420 2,678,872 -0.06(-1.34%)
Jan 19, 2022 4.960 4.980 4.460 4.480 5,263,028 -0.34(-7.05%)
Jan 18, 2022 5.000 5.200 4.800 4.820 3,557,690 -0.17(-3.41%)
Jan 14, 2022 4.990 0 -0.27(-5.22%)
Jan 13, 2022 6.030 6.280 5.260 5.265 6,489,427 -0.81(-13.26%)
Jan 12, 2022 5.960 6.590 5.930 6.070 6,467,351 -0.74(-10.87%)
Jan 11, 2022 6.300 6.930 6.190 6.810 2,498,591 +0.56(+8.96%)
Jan 10, 2022 6.510 6.640 6.080 6.250 3,139,382 -0.43(-6.44%)
Jan 07, 2022 6.490 6.900 6.410 6.680 2,135,709 +0.18(+2.77%)
Jan 06, 2022 6.560 6.680 6.160 6.500 2,399,600 -0.07(-1.07%)
Jan 05, 2022 6.750 7.015 6.520 6.570 2,528,657 -0.18(-2.67%)
Jan 04, 2022 6.970 7.030 6.690 6.750 1,835,180 -0.12(-1.75%)
Jan 03, 2022 6.600 6.920 6.400 6.870 2,329,588 +0.38(+5.86%)
Dec 31, 2021 6.660 6.760 6.460 6.490 1,572,537 -0.21(-3.13%)
Dec 30, 2021 6.610 6.890 6.520 6.700 5,754,633 +0.15(+2.29%)
Dec 29, 2021 7.170 7.189 6.500 6.550 2,485,142 -0.72(-9.90%)
Dec 28, 2021 7.340 7.480 7.210 7.270 1,635,103 -0.14(-1.89%)
Dec 27, 2021 7.110 7.580 7.060 7.410 2,628,702 +0.33(+4.66%)
Dec 23, 2021 6.520 7.370 6.420 7.080 5,869,153 +0.85(+13.64%)
Dec 22, 2021 6.240 6.345 6.149 6.230 1,210,613 -0.07(-1.11%)
Dec 21, 2021 6.130 6.340 6.126 6.300 1,237,524 +0.17(+2.77%)
Dec 20, 2021 6.230 6.460 6.030 6.130 1,939,387 -0.43(-6.55%)
Dec 17, 2021 6.610 6.770 6.150 6.560 4,368,503 -0.18(-2.67%)
Dec 16, 2021 6.920 7.080 6.610 6.740 1,300,848 -0.01(-0.15%)
Dec 15, 2021 6.730 6.820 6.373 6.750 1,924,134 -0.02(-0.30%)
Dec 14, 2021 6.630 7.070 6.560 6.770 1,587,689 +0.09(+1.35%)
Dec 13, 2021 6.680 7.030 6.470 6.680 2,001,640 -0.04(-0.60%)
Dec 10, 2021 6.800 6.949 6.610 6.720 1,104,583 -0.09(-1.32%)
Dec 09, 2021 6.980 7.190 6.760 6.810 1,232,006 -0.22(-3.13%)
Dec 08, 2021 6.850 7.140 6.550 7.030 1,815,735 +0.14(+2.03%)
Dec 07, 2021 6.660 7.130 6.560 6.890 2,422,101 +0.58(+9.19%)
Dec 06, 2021 6.250 6.430 5.710 6.310 2,464,206 +0.06(+0.96%)
Dec 03, 2021 6.900 6.925 6.100 6.250 3,098,023 -0.65(-9.42%)
Dec 02, 2021 6.870 7.030 6.657 6.900 2,194,752 +0.03(+0.44%)
Dec 01, 2021 7.580 7.590 6.850 6.870 2,713,849 -0.72(-9.49%)
Nov 30, 2021 7.500 7.789 7.060 7.590 3,856,858 +0.02(+0.26%)
Nov 29, 2021 8.110 8.110 7.460 7.570 2,819,051 -0.50(-6.20%)
Nov 26, 2021 7.600 8.165 7.520 8.070 1,846,988 -0.06(-0.74%)
Nov 24, 2021 7.750 8.142 7.521 8.130 1,662,288 +0.38(+4.90%)
Nov 23, 2021 8.250 8.440 7.500 7.750 4,206,430 -0.48(-5.83%)
Nov 22, 2021 8.300 8.740 7.950 8.230 4,521,610 +0.04(+0.49%)
Nov 19, 2021 7.540 8.440 7.500 8.190 5,495,458 +0.66(+8.76%)
Nov 18, 2021 8.000 8.080 7.470 7.530 3,304,032 -0.50(-6.23%)
Nov 17, 2021 7.450 8.210 7.320 8.030 4,594,836 +0.46(+6.08%)
Nov 16, 2021 8.150 8.154 7.410 7.570 4,781,458 -0.17(-2.20%)
Nov 15, 2021 7.450 7.840 7.210 7.740 5,204,449 +0.63(+8.86%)
Nov 12, 2021 7.020 7.850 6.850 7.110 10,522,915 +0.82(+13.04%)
Nov 11, 2021 6.400 6.470 5.980 6.290 3,206,262 +0.42(+7.16%)
Nov 10, 2021 5.780 5.870 5,647,887 -0.01(-0.17%)
Nov 09, 2021 6.050 6.100 5.729 5.880 1,830,761 -0.01(-0.17%)
Nov 08, 2021 5.900 6.000 5.750 5.890 2,371,394 +0.20(+3.51%)
Nov 05, 2021 6.060 6.090 5.580 5.690 2,785,218 -0.31(-5.17%)
Nov 04, 2021 5.910 6.300 5.910 6.000 2,771,743 +0.09(+1.52%)
Nov 03, 2021 6.020 6.300 5.851 5.910 2,234,992 -0.10(-1.66%)
Nov 02, 2021 6.200 6.250 5.680 6.010 3,743,137 -0.29(-4.60%)
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.