UK Markets closed

Hyzon Motors Inc. (HYZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2500-0.1700 (-3.85%)
At close: 04:00PM EST
4.2500 0.00 (0.00%)
After hours: 07:32PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.41004.46004.14004.25004.25003,588,100
20 Jan 20224.49004.69004.40004.42004.42002,682,900
19 Jan 20224.96004.98004.46004.48004.48005,266,800
18 Jan 20225.00005.20004.80004.82004.82003,557,700
14 Jan 20225.35905.35904.72004.99004.99006,395,600
13 Jan 20226.03006.28005.26005.26505.26506,490,300
12 Jan 20225.96006.59005.90006.07006.07006,467,300
11 Jan 20226.30006.93006.19006.81006.81002,498,600
10 Jan 20226.51006.64006.08006.25006.25003,139,700
07 Jan 20226.49006.90006.41006.68006.68002,135,700
06 Jan 20226.56006.68006.16006.50006.50002,399,400
05 Jan 20226.75007.01506.52006.57006.57002,528,700
04 Jan 20226.97007.03006.69006.75006.75001,832,800
03 Jan 20226.59606.92006.40006.87006.87002,329,500
31 Dec 20216.66006.76006.46006.49006.49001,572,500
30 Dec 20216.61006.89006.52006.70006.70005,755,000
29 Dec 20217.17007.18906.50006.55006.55002,486,600
28 Dec 20217.34507.48007.21007.27007.27001,635,100
27 Dec 20217.11007.58007.06007.41007.41002,628,700
23 Dec 20216.52007.37006.42007.08007.08005,869,200
22 Dec 20216.24006.34506.14906.23006.23001,210,600
21 Dec 20216.13006.34006.12606.30006.30001,237,500
20 Dec 20216.23006.46006.03006.13006.13001,940,100
17 Dec 20216.61006.77006.15006.56006.56004,367,700
16 Dec 20216.92007.08006.61006.74006.74001,302,300
15 Dec 20216.73006.82006.37406.75006.75001,926,000
14 Dec 20216.62507.07006.56006.77006.77001,587,900
13 Dec 20216.68007.03006.47006.68006.68002,001,600
10 Dec 20216.80006.94906.61006.72006.72001,102,800
09 Dec 20216.98007.19006.76006.81006.81001,233,600
08 Dec 20216.85007.14006.55007.03007.03001,816,000
07 Dec 20216.66007.13006.56006.89006.89002,427,700
06 Dec 20216.25006.43005.71006.31006.31002,466,100
03 Dec 20216.90006.92506.10006.25006.25003,089,700
02 Dec 20216.87007.10006.65706.90006.90002,194,700
01 Dec 20217.58007.59006.85006.87006.87002,713,300
30 Nov 20217.50007.78907.06007.59007.59003,860,000
29 Nov 20218.11008.11007.46007.57007.57002,819,600
26 Nov 20217.60008.16507.52008.07008.07001,847,000
24 Nov 20217.75008.14207.52108.13008.13001,662,300
23 Nov 20218.25008.44007.50007.75007.75004,206,400
22 Nov 20218.30008.74007.95008.23008.23004,521,600
19 Nov 20217.54008.44007.50008.19008.19005,493,300
18 Nov 20218.00008.08007.26007.53007.53003,302,000
17 Nov 20217.45008.21007.32008.03008.03004,595,800
16 Nov 20218.15008.15407.41007.57007.57004,793,200
15 Nov 20217.45007.84007.21007.74007.74005,210,200
12 Nov 20217.02007.85006.85007.11007.110010,511,400
11 Nov 20216.40006.47005.98006.29006.29003,215,100
10 Nov 20215.78006.47005.66006.40006.40005,650,600
09 Nov 20216.05006.10005.72905.88005.88001,832,200
08 Nov 20215.90006.00005.74005.89005.89002,371,900
05 Nov 20216.06006.09005.58005.69005.69002,782,200
04 Nov 20215.91006.30005.91006.00006.00002,772,100
03 Nov 20216.02006.30005.85105.91005.91002,238,700
02 Nov 20216.20006.25005.68006.01006.01003,743,700
01 Nov 20215.36006.50005.25006.30006.30007,275,000
29 Oct 20215.40005.56005.15005.21005.21002,428,400
28 Oct 20215.16005.64005.09005.45005.45003,173,700
27 Oct 20215.38005.45005.10505.17005.17002,064,700
26 Oct 20215.73005.73005.31005.44005.44001,692,500
25 Oct 20215.41805.61005.36005.55005.55002,734,200
22 Oct 20215.65905.78505.27005.39005.39003,050,000
21 Oct 20215.61005.85005.42005.85005.85002,702,400
20 Oct 20215.65005.74005.54005.57005.57002,134,500
19 Oct 20215.67005.81005.57505.69005.69001,815,100
18 Oct 20215.75005.86005.62005.65005.65001,635,800
15 Oct 20215.90006.03005.68005.71005.71001,982,300
14 Oct 20216.41206.55005.92005.94005.94002,335,300
13 Oct 20216.14406.23006.01006.11006.11001,201,300
12 Oct 20215.78006.22505.50006.20006.20002,678,100
11 Oct 20215.98106.16005.75005.78005.78001,948,400
08 Oct 20216.40006.48005.95005.97005.97002,420,800
07 Oct 20215.96006.51005.95006.46006.46002,534,800
06 Oct 20216.31006.44005.66005.88005.88004,665,700
05 Oct 20216.13006.97006.04006.39006.39005,423,100
04 Oct 20216.54006.57005.80006.00006.00004,080,700
01 Oct 20216.95007.00006.39006.46006.46002,892,800
30 Sept 20216.10007.26006.03006.94006.94006,780,200
29 Sept 20216.68806.91006.00006.03006.03008,321,400
28 Sept 20218.01008.39006.53006.63006.630017,013,400
27 Sept 20219.34009.50009.11009.21009.21001,076,800
24 Sept 20219.50009.62809.26509.35009.35001,035,300
23 Sept 202110.070010.09009.54609.56009.56001,317,200
22 Sept 202110.010010.29009.92009.95009.9500906,000
21 Sept 20219.56009.97009.30009.88009.88001,127,000
20 Sept 20219.44109.50008.98009.40009.40001,871,500
17 Sept 202110.465010.70009.91009.99009.99006,841,600
16 Sept 202110.270010.600010.130010.320010.32001,543,700
15 Sept 20219.750010.16009.750010.120010.12001,205,400
14 Sept 202110.480010.53009.55009.71009.71002,207,500
13 Sept 202110.610010.80009.920010.350010.35001,799,900
10 Sept 202110.890011.200010.210010.310010.31002,417,600
09 Sept 20219.418011.37009.418010.870010.87008,039,000
08 Sept 20219.34009.48008.60508.80008.80002,512,200
07 Sept 202110.560010.70009.10009.34009.34002,958,500
03 Sept 202110.190010.40009.850010.400010.40001,610,300
02 Sept 202110.000010.29009.900010.140010.14002,193,200
01 Sept 20219.60009.94009.53009.93009.93001,462,700
31 Aug 20219.30009.85009.27009.43009.43001,984,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...