Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1.890	1.890	1.750	1.770	1,790,395	-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%)
Feb 02, 2026	2.020	2.175	2.020	2.100	1,045,702	+0.05(+2.44%)
Jan 30, 2026	2.090	2.160	2.050	2.050	735,551	-0.08(-3.76%)
Jan 29, 2026	2.070	2.130	2.040	2.130	607,412	+0.03(+1.43%)
Jan 28, 2026	2.180	2.180	2.075	2.100	757,606	-0.07(-3.23%)
Jan 27, 2026	2.100	2.175	2.090	2.170	379,690	+0.07(+3.33%)
Jan 26, 2026	2.190	2.200	2.080	2.100	649,306	-0.09(-4.11%)
Jan 23, 2026	2.280	2.287	2.160	2.190	827,392	-0.08(-3.52%)
Jan 22, 2026	2.170	2.320	2.170	2.270	883,285	+0.11(+5.09%)
Jan 21, 2026	2.100	2.240	2.100	2.160	1,260,371	+0.09(+4.35%)
Jan 20, 2026	2.130	2.180	2.070	2.070	912,316	-0.16(-7.17%)
Jan 16, 2026	2.240	2.340	2.200	2.230	1,311,097	+0.00(+0.00%)
Jan 15, 2026	2.100	2.250	2.100	2.230	1,458,179	+0.13(+6.19%)
Jan 14, 2026	2.080	2.100	2.008	2.100	822,448	+0.02(+0.96%)
Jan 13, 2026	1.970	2.120	1.950	2.080	1,283,663	+0.10(+5.05%)
Jan 12, 2026	1.910	2.000	1.906	1.980	434,230	+0.04(+2.06%)
Jan 09, 2026	1.990	1.997	1.920	1.940	523,590	-0.04(-2.02%)
Jan 08, 2026	1.930	1.985	1.890	1.980	625,877	+0.04(+2.06%)
Jan 07, 2026	1.970	2.000	1.900	1.940	820,204	+0.00(+0.00%)
Jan 06, 2026	1.890	1.970	1.880	1.940	694,900	+0.02(+1.04%)
Jan 05, 2026	1.820	1.975	1.820	1.920	1,066,096	+0.10(+5.49%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices