Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyzon Motors Inc (NQ: HYZN )

1.640 -0.060 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2021 375.00 389.45 353.00 379.50 77,137 +1.00(+0.26%)
Nov 29, 2021 405.50 405.50 373.00 378.50 56,387 -25.00(-6.20%)
Nov 26, 2021 380.00 408.25 376.00 403.50 36,939 -3.00(-0.74%)
Nov 24, 2021 387.50 407.11 376.05 406.50 33,245 +19.00(+4.90%)
Nov 23, 2021 412.50 422.00 375.00 387.50 84,128 -24.00(-5.83%)
Nov 22, 2021 415.00 437.00 397.50 411.50 90,432 +2.00(+0.49%)
Nov 19, 2021 377.00 422.00 375.00 409.50 109,909 +33.00(+8.76%)
Nov 18, 2021 400.00 404.00 373.50 376.50 66,080 -25.00(-6.23%)
Nov 17, 2021 372.50 410.50 366.00 401.50 91,896 +23.00(+6.08%)
Nov 16, 2021 407.50 407.68 370.50 378.50 95,629 -8.50(-2.20%)
Nov 15, 2021 372.50 392.00 360.50 387.00 104,088 +31.50(+8.86%)
Nov 12, 2021 351.00 392.50 342.50 355.50 210,458 +41.00(+13.04%)
Nov 11, 2021 320.00 323.50 299.00 314.50 64,125 +21.00(+7.16%)
Nov 10, 2021 289.00 293.50 112,957 -0.50(-0.17%)
Nov 09, 2021 302.50 305.00 286.46 294.00 36,615 -0.50(-0.17%)
Nov 08, 2021 295.00 300.00 287.50 294.50 47,427 +10.00(+3.51%)
Nov 05, 2021 303.00 304.50 279.00 284.50 55,704 -15.50(-5.17%)
Nov 04, 2021 295.50 315.00 295.50 300.00 55,434 +4.50(+1.52%)
Nov 03, 2021 301.00 315.00 292.54 295.50 44,699 -5.00(-1.66%)
Nov 02, 2021 310.00 312.50 284.00 300.50 74,862 -14.50(-4.60%)
Nov 01, 2021 268.00 325.00 277.50 315.00 145,385 +54.50(+20.92%)
Oct 29, 2021 270.00 278.00 257.50 260.50 48,567 -12.00(-4.40%)
Oct 28, 2021 258.00 282.00 254.50 272.50 63,423 +14.00(+5.42%)
Oct 27, 2021 269.00 272.50 255.25 258.50 41,272 -13.50(-4.96%)
Oct 26, 2021 286.50 265.50 272.00 33,810 -5.50(-1.98%)
Oct 25, 2021 271.00 280.49 277.50 54,669 +8.00(+2.97%)
Oct 22, 2021 282.97 263.50 269.50 60,999 -23.00(-7.86%)
Oct 21, 2021 280.50 292.50 271.00 292.50 54,043 +14.00(+5.03%)
Oct 20, 2021 282.50 287.00 277.00 278.50 42,663 -6.00(-2.11%)
Oct 19, 2021 283.50 290.50 278.75 284.50 36,282 +2.00(+0.71%)
Oct 18, 2021 287.50 293.00 281.00 282.50 32,667 -3.00(-1.05%)
Oct 15, 2021 295.00 301.50 284.00 285.50 39,649 -11.50(-3.87%)
Oct 14, 2021 320.50 327.50 296.00 297.00 46,795 -8.50(-2.78%)
Oct 13, 2021 307.00 311.50 300.50 305.50 23,977 -4.50(-1.45%)
Oct 12, 2021 289.00 311.25 275.00 310.00 53,542 +21.00(+7.27%)
Oct 11, 2021 299.00 308.00 287.50 289.00 38,968 -9.50(-3.18%)
Oct 08, 2021 320.00 324.00 297.50 298.50 48,430 -24.50(-7.59%)
Oct 07, 2021 298.00 325.50 297.50 323.00 50,704 +29.00(+9.86%)
Oct 06, 2021 315.50 322.00 283.00 294.00 93,199 -25.50(-7.98%)
Oct 05, 2021 306.50 348.50 302.00 319.50 108,416 +19.50(+6.50%)
Oct 04, 2021 327.00 328.50 290.00 300.00 81,586 -23.00(-7.12%)
Oct 01, 2021 347.50 350.00 319.50 323.00 57,856 -24.00(-6.92%)
Sep 30, 2021 305.00 363.00 301.50 347.00 135,785 +45.50(+15.09%)
Sep 29, 2021 334.50 345.50 300.00 301.50 166,227 -30.00(-9.05%)
Sep 28, 2021 400.50 419.50 326.50 331.50 340,721 -129.00(-28.01%)
Sep 27, 2021 467.00 475.00 455.50 460.50 21,533 -7.00(-1.50%)
Sep 24, 2021 475.00 481.40 463.25 467.50 20,705 -10.50(-2.20%)
Sep 23, 2021 503.50 504.50 477.29 478.00 26,335 -19.50(-3.92%)
Sep 22, 2021 500.50 514.50 496.00 497.50 18,119 +3.50(+0.71%)
Sep 21, 2021 478.00 498.50 465.00 494.00 22,532 +24.00(+5.11%)
Sep 20, 2021 472.00 475.00 449.00 470.00 37,430 -29.50(-5.91%)
Sep 17, 2021 523.50 535.00 495.50 499.50 136,832 -16.50(-3.20%)
Sep 16, 2021 513.50 530.00 506.50 516.00 30,879 +10.00(+1.98%)
Sep 15, 2021 487.50 508.00 487.50 506.00 24,092 +20.50(+4.22%)
Sep 14, 2021 524.00 526.50 477.50 485.50 44,145 -32.00(-6.18%)
Sep 13, 2021 530.50 540.00 496.00 517.50 35,986 +2.00(+0.39%)
Sep 10, 2021 544.50 560.00 510.50 515.50 48,367 -28.00(-5.15%)
Sep 09, 2021 471.00 568.50 470.89 543.50 160,754 +103.50(+23.52%)
Sep 08, 2021 467.00 474.00 430.25 440.00 50,249 -27.00(-5.78%)
Sep 07, 2021 528.00 535.00 455.00 467.00 59,188 -53.00(-10.19%)
Sep 03, 2021 509.50 520.00 492.50 520.00 32,211 +13.00(+2.56%)
Sep 02, 2021 500.00 514.50 495.00 507.00 43,875 +10.50(+2.11%)
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.