Hyliion Corp. (HYLN)
1.54
-0.07 (-4.35%)
At close: Mar 26, 2025, 3:59 PM
1.57
1.59%
After-hours: Mar 26, 2025, 08:00 PM EDT
HYLN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.60 | 1.63 | 1.53 | 1.55 | -0.06 | -3.73% | 902,993 |
| Mar 25, 2025 | 1.63 | 1.63 | 1.54 | 1.61 | -0.04 | -2.42% | 991,700 |
| Mar 24, 2025 | 1.67 | 1.68 | 1.57 | 1.65 | 0.05 | 3.12% | 862,400 |
| Mar 21, 2025 | 1.61 | 1.66 | 1.57 | 1.60 | -0.04 | -2.44% | 1,161,800 |
| Mar 20, 2025 | 1.64 | 1.66 | 1.60 | 1.64 | -0.02 | -1.20% | 400,900 |
| Mar 19, 2025 | 1.61 | 1.66 | 1.56 | 1.66 | 0.06 | 3.75% | 732,800 |
| Mar 18, 2025 | 1.66 | 1.68 | 1.56 | 1.60 | -0.08 | -4.76% | 863,200 |
| Mar 17, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 0.09 | 5.66% | 1,175,300 |
| Mar 14, 2025 | 1.58 | 1.64 | 1.53 | 1.59 | 0.04 | 2.58% | 1,133,100 |
| Mar 13, 2025 | 1.61 | 1.65 | 1.50 | 1.55 | -0.05 | -3.13% | 1,051,600 |
| Mar 12, 2025 | 1.60 | 1.63 | 1.48 | 1.60 | 0.02 | 1.27% | 1,294,800 |
| Mar 11, 2025 | 1.43 | 1.58 | 1.40 | 1.58 | 0.16 | 11.27% | 1,346,900 |
| Mar 10, 2025 | 1.45 | 1.47 | 1.33 | 1.42 | -0.06 | -4.05% | 1,298,600 |
| Mar 7, 2025 | 1.45 | 1.49 | 1.40 | 1.48 | 0.04 | 2.78% | 1,045,800 |
| Mar 6, 2025 | 1.51 | 1.52 | 1.44 | 1.44 | -0.08 | -5.26% | 990,900 |
| Mar 5, 2025 | 1.51 | 1.54 | 1.46 | 1.52 | 0.02 | 1.33% | 1,279,900 |
| Mar 4, 2025 | 1.50 | 1.57 | 1.40 | 1.50 | 0.00 | 0.00% | 1,369,600 |
| Mar 3, 2025 | 1.68 | 1.70 | 1.50 | 1.50 | -0.19 | -11.24% | 1,214,700 |
| Feb 28, 2025 | 1.61 | 1.71 | 1.61 | 1.69 | 0.08 | 4.97% | 1,045,300 |
| Feb 27, 2025 | 1.87 | 1.87 | 1.60 | 1.61 | -0.25 | -13.44% | 1,536,000 |
| Feb 26, 2025 | 1.83 | 1.97 | 1.82 | 1.86 | 0.02 | 1.09% | 1,228,500 |
| Feb 25, 2025 | 1.85 | 1.89 | 1.75 | 1.84 | -0.02 | -1.08% | 1,099,900 |
| Feb 24, 2025 | 1.91 | 1.92 | 1.83 | 1.86 | -0.04 | -2.11% | 826,000 |
| Feb 21, 2025 | 2.05 | 2.07 | 1.90 | 1.90 | -0.11 | -5.47% | 811,100 |
| Feb 20, 2025 | 2.07 | 2.10 | 2.00 | 2.01 | -0.08 | -3.83% | 670,800 |
| Feb 19, 2025 | 2.05 | 2.12 | 2.00 | 2.09 | 0.00 | 0.00% | 776,700 |
| Feb 18, 2025 | 2.11 | 2.17 | 2.07 | 2.09 | -0.03 | -1.42% | 640,500 |
| Feb 14, 2025 | 2.16 | 2.20 | 2.07 | 2.12 | -0.02 | -0.93% | 502,000 |
| Feb 13, 2025 | 2.00 | 2.14 | 2.00 | 2.14 | 0.15 | 7.54% | 675,600 |
| Feb 12, 2025 | 1.96 | 2.03 | 1.95 | 1.99 | -0.03 | -1.49% | 917,200 |
| Feb 11, 2025 | 2.06 | 2.14 | 1.98 | 2.02 | -0.04 | -1.94% | 988,700 |
| Feb 10, 2025 | 2.06 | 2.14 | 2.02 | 2.06 | 0.05 | 2.49% | 1,798,649 |
| Feb 7, 2025 | 2.12 | 2.19 | 2.01 | 2.01 | -0.10 | -4.74% | 1,493,667 |
| Feb 6, 2025 | 2.27 | 2.30 | 2.09 | 2.11 | -0.16 | -7.05% | 1,253,655 |
| Feb 5, 2025 | 2.27 | 2.31 | 2.24 | 2.27 | 0.00 | 0.00% | 841,598 |
| Feb 4, 2025 | 2.21 | 2.33 | 2.21 | 2.27 | 0.05 | 2.25% | 916,121 |
| Feb 3, 2025 | 2.26 | 2.32 | 2.22 | 2.22 | -0.13 | -5.53% | 1,017,132 |
| Jan 31, 2025 | 2.44 | 2.49 | 2.30 | 2.35 | -0.07 | -2.89% | 985,567 |
| Jan 30, 2025 | 2.36 | 2.48 | 2.32 | 2.42 | 0.12 | 5.22% | 676,801 |
| Jan 29, 2025 | 2.26 | 2.40 | 2.24 | 2.30 | -0.07 | -2.95% | 623,189 |
| Jan 28, 2025 | 2.31 | 2.39 | 2.25 | 2.37 | 0.04 | 1.72% | 886,156 |
| Jan 27, 2025 | 2.44 | 2.49 | 2.27 | 2.33 | -0.16 | -6.43% | 1,150,302 |
| Jan 24, 2025 | 2.43 | 2.57 | 2.42 | 2.49 | 0.04 | 1.63% | 818,760 |
| Jan 23, 2025 | 2.39 | 2.50 | 2.35 | 2.45 | 0.03 | 1.24% | 762,693 |
| Jan 22, 2025 | 2.40 | 2.48 | 2.38 | 2.42 | -0.01 | -0.41% | 776,523 |
| Jan 21, 2025 | 2.40 | 2.52 | 2.34 | 2.43 | 0.06 | 2.53% | 1,221,547 |
| Jan 17, 2025 | 2.36 | 2.42 | 2.31 | 2.37 | 0.04 | 1.72% | 768,881 |
| Jan 16, 2025 | 2.37 | 2.40 | 2.31 | 2.33 | -0.06 | -2.51% | 713,161 |
| Jan 15, 2025 | 2.45 | 2.54 | 2.36 | 2.39 | 0.05 | 2.14% | 928,067 |
| Jan 14, 2025 | 2.20 | 2.35 | 2.20 | 2.34 | 0.17 | 7.83% | 1,085,398 |