UK Markets open in 1 hr 50 mins

Hyzon Motors Inc. (HYZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1300-0.2000 (-6.01%)
At close: 04:00PM EDT
3.2500 +0.12 (+3.83%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 20223.35003.44003.12003.13003.13001,947,000
27 Jun 20223.61003.66203.30503.33003.33001,690,800
24 Jun 20223.95004.00003.57003.57003.570011,815,400
23 Jun 20223.56003.85003.47103.85003.85002,783,700
22 Jun 20223.56003.63003.52003.53003.53001,586,000
21 Jun 20223.69003.85003.58903.63003.63002,327,200
17 Jun 20223.56003.77503.51003.61003.61002,752,500
16 Jun 20223.78003.79003.53003.57003.57001,985,500
15 Jun 20223.60003.84003.46003.79003.79001,721,300
14 Jun 20223.58003.59003.43003.49003.49001,723,600
13 Jun 20223.70003.71003.44003.45003.45002,233,900
10 Jun 20224.10004.24003.93003.96003.96001,399,600
09 Jun 20224.71004.72004.27004.27504.27501,805,300
08 Jun 20224.69004.93004.63004.77004.77001,272,700
07 Jun 20224.82004.82004.47004.72004.72002,102,500
06 Jun 20225.04005.14004.73004.86004.86001,869,900
03 Jun 20224.99005.05004.76004.88004.88001,383,100
02 Jun 20224.78005.21504.76005.09005.09001,750,300
01 Jun 20224.86005.03004.62504.72004.72001,438,700
31 May 20224.79005.03004.69004.86004.86001,725,200
27 May 20224.34004.84504.29004.80004.80003,041,400
26 May 20224.20004.35004.07504.26004.26001,097,800
25 May 20224.05004.20003.98004.17004.17001,460,900
24 May 20224.23004.23003.99004.06004.06001,015,500
23 May 20224.34004.34004.16504.29004.29001,045,700
20 May 20224.41004.46004.06504.30004.30002,042,000
19 May 20224.05004.50004.00004.38004.38002,093,300
18 May 20223.95004.35003.91004.14004.14001,932,900
17 May 20223.82003.97003.73003.95003.95001,318,700
16 May 20223.86003.90003.66003.68003.68001,904,800
13 May 20223.27003.89003.27003.88003.88002,195,800
12 May 20222.97003.50002.85003.38003.38002,803,900
11 May 20223.02003.32502.96002.97002.97002,480,600
10 May 20223.49003.51003.01003.07003.07002,596,800
09 May 20223.62003.64003.28003.28003.28001,323,400
06 May 20223.85003.85503.50003.70003.70001,675,300
05 May 20224.12004.16003.82003.90003.90001,708,400
04 May 20223.98504.20903.74004.14004.14002,522,000
03 May 20223.95004.07003.86003.90003.90001,743,100
02 May 20224.00004.05003.89003.98003.98001,531,700
29 Apr 20224.08004.18003.94003.97003.97001,442,000
28 Apr 20224.13004.14003.83004.08004.08002,239,200
27 Apr 20224.24004.35004.06004.10004.10001,607,400
26 Apr 20224.51004.51004.24004.24004.24001,326,600
25 Apr 20224.44004.55004.28004.52004.52001,461,300
22 Apr 20224.43004.49004.20504.33004.33002,101,800
21 Apr 20224.83004.90004.40004.41004.41001,720,600
20 Apr 20224.90004.90004.68504.78004.78001,269,700
19 Apr 20224.70004.91004.58004.88004.88001,598,700
18 Apr 20224.75004.75004.58004.70004.70001,908,100
14 Apr 20224.80004.83004.65004.76004.76001,764,200
13 Apr 20224.86004.98004.71004.84004.84002,214,000
12 Apr 20225.15005.19004.83004.84004.84001,879,900
11 Apr 20225.10005.12504.89005.10005.10001,840,700
08 Apr 20224.95005.14504.92005.10005.10002,847,800
07 Apr 20225.14005.19004.70004.97004.97003,389,700
06 Apr 20225.98005.98005.03005.13005.13005,598,800
05 Apr 20226.36006.56806.08506.21006.21001,616,400
04 Apr 20226.17006.37006.08006.34006.34001,755,300
01 Apr 20226.40006.55006.05006.16006.16002,454,500
31 Mar 20226.24006.40006.03006.39006.39001,949,300
30 Mar 20226.35006.36006.07506.17006.17001,163,900
29 Mar 20226.15006.39006.01006.33006.33001,885,100
28 Mar 20226.35006.37005.98006.16006.16001,816,200
25 Mar 20226.30006.50006.24006.38006.38001,588,800
24 Mar 20225.75006.40005.74006.40006.40002,897,800
23 Mar 20225.03006.00005.00005.83005.83003,233,000
22 Mar 20225.82005.98005.75005.82005.82002,368,100
21 Mar 20225.91005.93005.68005.78005.78001,985,400
18 Mar 20225.75005.98005.68005.87005.87003,230,700
17 Mar 20225.62005.86505.49005.85005.85002,518,300
16 Mar 20225.50005.62005.38005.61005.61002,413,800
15 Mar 20225.16005.40005.09005.39005.39001,357,800
14 Mar 20225.50005.72005.07005.10005.10002,116,100
11 Mar 20226.09006.24005.71005.71005.71001,662,900
10 Mar 20226.07006.23505.92006.19006.19002,051,400
09 Mar 20225.96006.19005.91006.14006.14002,062,600
08 Mar 20225.36006.03005.15006.03006.03003,713,700
07 Mar 20224.92005.45004.78005.33005.33003,056,900
04 Mar 20225.19005.35004.92504.95004.95001,682,500
03 Mar 20225.47005.48005.20505.30005.3000878,800
02 Mar 20225.51005.55005.31005.43005.43001,321,600
01 Mar 20225.61005.64705.35005.54005.54001,340,200
28 Feb 20225.37005.78005.35005.58005.58001,780,400
25 Feb 20225.13005.50005.13005.39005.39001,646,300
24 Feb 20224.75005.27004.60005.25005.25002,657,400
23 Feb 20225.20005.47005.01005.04005.04001,306,800
22 Feb 20225.39505.58005.07005.10005.10001,660,200
18 Feb 20225.85005.98505.42005.56005.56001,575,200
17 Feb 20225.71006.17005.67105.94005.94002,535,000
16 Feb 20225.54005.83505.35905.73005.73002,760,600
15 Feb 20225.34005.66005.32005.64005.64001,933,000
14 Feb 20225.27805.63005.22005.32005.32002,285,000
11 Feb 20225.40005.67005.29005.40005.40001,397,800
10 Feb 20225.12005.73005.01005.38005.38001,992,400
09 Feb 20225.09005.38005.01005.37005.37001,404,900
08 Feb 20224.92005.12004.68005.01005.01001,163,900
07 Feb 20225.16005.24504.88004.90004.90001,694,200
04 Feb 20225.00005.28004.89005.22005.22001,011,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...