Skip to main content

Hyzon Motors Inc (NQ: HYZN )

0.3375 +0.0243 (+7.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.5251 0.5700 0.5100 0.5700 566,646 +0.04(+7.04%)
May 31, 2024 0.5062 0.5557 0.5058 0.5325 1,265,056 +0.03(+5.30%)
May 30, 2024 0.5060 0.5200 0.5000 0.5057 198,401 -0.01(-1.79%)
May 29, 2024 0.4953 0.5177 0.4950 0.5149 168,976 +0.01(+2.98%)
May 28, 2024 0.5112 0.5200 0.4988 0.5000 563,593 -0.01(-1.50%)
May 24, 2024 0.5100 0.5290 0.5020 0.5076 260,067 -0.00(-0.86%)
May 23, 2024 0.5202 0.5250 0.5120 0.5120 200,431 -0.01(-1.58%)
May 22, 2024 0.5163 0.5249 0.5126 0.5202 256,550 +0.00(+0.76%)
May 21, 2024 0.5253 0.5388 0.5123 0.5163 367,578 -0.01(-2.60%)
May 20, 2024 0.5500 0.5500 0.5250 0.5301 379,983 -0.02(-3.51%)
May 17, 2024 0.5495 0.5708 0.5350 0.5494 441,295 -0.00(-0.11%)
May 16, 2024 0.5500 0.5669 0.5310 0.5500 802,817 +0.01(+1.85%)
May 15, 2024 0.5600 0.5700 0.5252 0.5400 827,138 -0.01(-2.33%)
May 14, 2024 0.5800 0.5900 0.5394 0.5529 1,044,526 +0.01(+2.35%)
May 13, 2024 0.5000 0.5500 0.5030 0.5402 933,753 +0.01(+1.29%)
May 10, 2024 0.5700 0.5700 0.5330 0.5333 286,979 -0.03(-4.77%)
May 09, 2024 0.5700 0.5800 0.5545 0.5600 223,402 -0.00(-0.78%)
May 08, 2024 0.5790 0.5800 0.5605 0.5644 141,467 -0.01(-1.28%)
May 07, 2024 0.6000 0.6038 0.5606 0.5717 316,437 -0.03(-5.68%)
May 06, 2024 0.6199 0.6243 0.6000 0.6061 376,502 -0.00(-0.56%)
May 03, 2024 0.5813 0.6100 0.5813 0.6095 294,719 +0.04(+6.74%)
May 02, 2024 0.5510 0.5800 0.5504 0.5710 144,285 +0.02(+3.78%)
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.