UK Markets open in 1 hr 50 mins
NIKKEI 225
26,739.04 -310.43 (-1.15%) HANG SENG
22,053.86 -365.11 (-1.63%) CRUDE OIL
111.19 -0.57 (-0.51%) GOLD FUTURES
1,821.80 +0.60 (+0.03%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,632.73 -471.30 (-2.76%)
Hyzon Motors Inc. (HYZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | 3.3500 | 3.4400 | 3.1200 | 3.1300 | 3.1300 | 1,947,000 |
| 27 Jun 2022 | 3.6100 | 3.6620 | 3.3050 | 3.3300 | 3.3300 | 1,690,800 |
| 24 Jun 2022 | 3.9500 | 4.0000 | 3.5700 | 3.5700 | 3.5700 | 11,815,400 |
| 23 Jun 2022 | 3.5600 | 3.8500 | 3.4710 | 3.8500 | 3.8500 | 2,783,700 |
| 22 Jun 2022 | 3.5600 | 3.6300 | 3.5200 | 3.5300 | 3.5300 | 1,586,000 |
| 21 Jun 2022 | 3.6900 | 3.8500 | 3.5890 | 3.6300 | 3.6300 | 2,327,200 |
| 17 Jun 2022 | 3.5600 | 3.7750 | 3.5100 | 3.6100 | 3.6100 | 2,752,500 |
| 16 Jun 2022 | 3.7800 | 3.7900 | 3.5300 | 3.5700 | 3.5700 | 1,985,500 |
| 15 Jun 2022 | 3.6000 | 3.8400 | 3.4600 | 3.7900 | 3.7900 | 1,721,300 |
| 14 Jun 2022 | 3.5800 | 3.5900 | 3.4300 | 3.4900 | 3.4900 | 1,723,600 |
| 13 Jun 2022 | 3.7000 | 3.7100 | 3.4400 | 3.4500 | 3.4500 | 2,233,900 |
| 10 Jun 2022 | 4.1000 | 4.2400 | 3.9300 | 3.9600 | 3.9600 | 1,399,600 |
| 09 Jun 2022 | 4.7100 | 4.7200 | 4.2700 | 4.2750 | 4.2750 | 1,805,300 |
| 08 Jun 2022 | 4.6900 | 4.9300 | 4.6300 | 4.7700 | 4.7700 | 1,272,700 |
| 07 Jun 2022 | 4.8200 | 4.8200 | 4.4700 | 4.7200 | 4.7200 | 2,102,500 |
| 06 Jun 2022 | 5.0400 | 5.1400 | 4.7300 | 4.8600 | 4.8600 | 1,869,900 |
| 03 Jun 2022 | 4.9900 | 5.0500 | 4.7600 | 4.8800 | 4.8800 | 1,383,100 |
| 02 Jun 2022 | 4.7800 | 5.2150 | 4.7600 | 5.0900 | 5.0900 | 1,750,300 |
| 01 Jun 2022 | 4.8600 | 5.0300 | 4.6250 | 4.7200 | 4.7200 | 1,438,700 |
| 31 May 2022 | 4.7900 | 5.0300 | 4.6900 | 4.8600 | 4.8600 | 1,725,200 |
| 27 May 2022 | 4.3400 | 4.8450 | 4.2900 | 4.8000 | 4.8000 | 3,041,400 |
| 26 May 2022 | 4.2000 | 4.3500 | 4.0750 | 4.2600 | 4.2600 | 1,097,800 |
| 25 May 2022 | 4.0500 | 4.2000 | 3.9800 | 4.1700 | 4.1700 | 1,460,900 |
| 24 May 2022 | 4.2300 | 4.2300 | 3.9900 | 4.0600 | 4.0600 | 1,015,500 |
| 23 May 2022 | 4.3400 | 4.3400 | 4.1650 | 4.2900 | 4.2900 | 1,045,700 |
| 20 May 2022 | 4.4100 | 4.4600 | 4.0650 | 4.3000 | 4.3000 | 2,042,000 |
| 19 May 2022 | 4.0500 | 4.5000 | 4.0000 | 4.3800 | 4.3800 | 2,093,300 |
| 18 May 2022 | 3.9500 | 4.3500 | 3.9100 | 4.1400 | 4.1400 | 1,932,900 |
| 17 May 2022 | 3.8200 | 3.9700 | 3.7300 | 3.9500 | 3.9500 | 1,318,700 |
| 16 May 2022 | 3.8600 | 3.9000 | 3.6600 | 3.6800 | 3.6800 | 1,904,800 |
| 13 May 2022 | 3.2700 | 3.8900 | 3.2700 | 3.8800 | 3.8800 | 2,195,800 |
| 12 May 2022 | 2.9700 | 3.5000 | 2.8500 | 3.3800 | 3.3800 | 2,803,900 |
| 11 May 2022 | 3.0200 | 3.3250 | 2.9600 | 2.9700 | 2.9700 | 2,480,600 |
| 10 May 2022 | 3.4900 | 3.5100 | 3.0100 | 3.0700 | 3.0700 | 2,596,800 |
| 09 May 2022 | 3.6200 | 3.6400 | 3.2800 | 3.2800 | 3.2800 | 1,323,400 |
| 06 May 2022 | 3.8500 | 3.8550 | 3.5000 | 3.7000 | 3.7000 | 1,675,300 |
| 05 May 2022 | 4.1200 | 4.1600 | 3.8200 | 3.9000 | 3.9000 | 1,708,400 |
| 04 May 2022 | 3.9850 | 4.2090 | 3.7400 | 4.1400 | 4.1400 | 2,522,000 |
| 03 May 2022 | 3.9500 | 4.0700 | 3.8600 | 3.9000 | 3.9000 | 1,743,100 |
| 02 May 2022 | 4.0000 | 4.0500 | 3.8900 | 3.9800 | 3.9800 | 1,531,700 |
| 29 Apr 2022 | 4.0800 | 4.1800 | 3.9400 | 3.9700 | 3.9700 | 1,442,000 |
| 28 Apr 2022 | 4.1300 | 4.1400 | 3.8300 | 4.0800 | 4.0800 | 2,239,200 |
| 27 Apr 2022 | 4.2400 | 4.3500 | 4.0600 | 4.1000 | 4.1000 | 1,607,400 |
| 26 Apr 2022 | 4.5100 | 4.5100 | 4.2400 | 4.2400 | 4.2400 | 1,326,600 |
| 25 Apr 2022 | 4.4400 | 4.5500 | 4.2800 | 4.5200 | 4.5200 | 1,461,300 |
| 22 Apr 2022 | 4.4300 | 4.4900 | 4.2050 | 4.3300 | 4.3300 | 2,101,800 |
| 21 Apr 2022 | 4.8300 | 4.9000 | 4.4000 | 4.4100 | 4.4100 | 1,720,600 |
| 20 Apr 2022 | 4.9000 | 4.9000 | 4.6850 | 4.7800 | 4.7800 | 1,269,700 |
| 19 Apr 2022 | 4.7000 | 4.9100 | 4.5800 | 4.8800 | 4.8800 | 1,598,700 |
| 18 Apr 2022 | 4.7500 | 4.7500 | 4.5800 | 4.7000 | 4.7000 | 1,908,100 |
| 14 Apr 2022 | 4.8000 | 4.8300 | 4.6500 | 4.7600 | 4.7600 | 1,764,200 |
| 13 Apr 2022 | 4.8600 | 4.9800 | 4.7100 | 4.8400 | 4.8400 | 2,214,000 |
| 12 Apr 2022 | 5.1500 | 5.1900 | 4.8300 | 4.8400 | 4.8400 | 1,879,900 |
| 11 Apr 2022 | 5.1000 | 5.1250 | 4.8900 | 5.1000 | 5.1000 | 1,840,700 |
| 08 Apr 2022 | 4.9500 | 5.1450 | 4.9200 | 5.1000 | 5.1000 | 2,847,800 |
| 07 Apr 2022 | 5.1400 | 5.1900 | 4.7000 | 4.9700 | 4.9700 | 3,389,700 |
| 06 Apr 2022 | 5.9800 | 5.9800 | 5.0300 | 5.1300 | 5.1300 | 5,598,800 |
| 05 Apr 2022 | 6.3600 | 6.5680 | 6.0850 | 6.2100 | 6.2100 | 1,616,400 |
| 04 Apr 2022 | 6.1700 | 6.3700 | 6.0800 | 6.3400 | 6.3400 | 1,755,300 |
| 01 Apr 2022 | 6.4000 | 6.5500 | 6.0500 | 6.1600 | 6.1600 | 2,454,500 |
| 31 Mar 2022 | 6.2400 | 6.4000 | 6.0300 | 6.3900 | 6.3900 | 1,949,300 |
| 30 Mar 2022 | 6.3500 | 6.3600 | 6.0750 | 6.1700 | 6.1700 | 1,163,900 |
| 29 Mar 2022 | 6.1500 | 6.3900 | 6.0100 | 6.3300 | 6.3300 | 1,885,100 |
| 28 Mar 2022 | 6.3500 | 6.3700 | 5.9800 | 6.1600 | 6.1600 | 1,816,200 |
| 25 Mar 2022 | 6.3000 | 6.5000 | 6.2400 | 6.3800 | 6.3800 | 1,588,800 |
| 24 Mar 2022 | 5.7500 | 6.4000 | 5.7400 | 6.4000 | 6.4000 | 2,897,800 |
| 23 Mar 2022 | 5.0300 | 6.0000 | 5.0000 | 5.8300 | 5.8300 | 3,233,000 |
| 22 Mar 2022 | 5.8200 | 5.9800 | 5.7500 | 5.8200 | 5.8200 | 2,368,100 |
| 21 Mar 2022 | 5.9100 | 5.9300 | 5.6800 | 5.7800 | 5.7800 | 1,985,400 |
| 18 Mar 2022 | 5.7500 | 5.9800 | 5.6800 | 5.8700 | 5.8700 | 3,230,700 |
| 17 Mar 2022 | 5.6200 | 5.8650 | 5.4900 | 5.8500 | 5.8500 | 2,518,300 |
| 16 Mar 2022 | 5.5000 | 5.6200 | 5.3800 | 5.6100 | 5.6100 | 2,413,800 |
| 15 Mar 2022 | 5.1600 | 5.4000 | 5.0900 | 5.3900 | 5.3900 | 1,357,800 |
| 14 Mar 2022 | 5.5000 | 5.7200 | 5.0700 | 5.1000 | 5.1000 | 2,116,100 |
| 11 Mar 2022 | 6.0900 | 6.2400 | 5.7100 | 5.7100 | 5.7100 | 1,662,900 |
| 10 Mar 2022 | 6.0700 | 6.2350 | 5.9200 | 6.1900 | 6.1900 | 2,051,400 |
| 09 Mar 2022 | 5.9600 | 6.1900 | 5.9100 | 6.1400 | 6.1400 | 2,062,600 |
| 08 Mar 2022 | 5.3600 | 6.0300 | 5.1500 | 6.0300 | 6.0300 | 3,713,700 |
| 07 Mar 2022 | 4.9200 | 5.4500 | 4.7800 | 5.3300 | 5.3300 | 3,056,900 |
| 04 Mar 2022 | 5.1900 | 5.3500 | 4.9250 | 4.9500 | 4.9500 | 1,682,500 |
| 03 Mar 2022 | 5.4700 | 5.4800 | 5.2050 | 5.3000 | 5.3000 | 878,800 |
| 02 Mar 2022 | 5.5100 | 5.5500 | 5.3100 | 5.4300 | 5.4300 | 1,321,600 |
| 01 Mar 2022 | 5.6100 | 5.6470 | 5.3500 | 5.5400 | 5.5400 | 1,340,200 |
| 28 Feb 2022 | 5.3700 | 5.7800 | 5.3500 | 5.5800 | 5.5800 | 1,780,400 |
| 25 Feb 2022 | 5.1300 | 5.5000 | 5.1300 | 5.3900 | 5.3900 | 1,646,300 |
| 24 Feb 2022 | 4.7500 | 5.2700 | 4.6000 | 5.2500 | 5.2500 | 2,657,400 |
| 23 Feb 2022 | 5.2000 | 5.4700 | 5.0100 | 5.0400 | 5.0400 | 1,306,800 |
| 22 Feb 2022 | 5.3950 | 5.5800 | 5.0700 | 5.1000 | 5.1000 | 1,660,200 |
| 18 Feb 2022 | 5.8500 | 5.9850 | 5.4200 | 5.5600 | 5.5600 | 1,575,200 |
| 17 Feb 2022 | 5.7100 | 6.1700 | 5.6710 | 5.9400 | 5.9400 | 2,535,000 |
| 16 Feb 2022 | 5.5400 | 5.8350 | 5.3590 | 5.7300 | 5.7300 | 2,760,600 |
| 15 Feb 2022 | 5.3400 | 5.6600 | 5.3200 | 5.6400 | 5.6400 | 1,933,000 |
| 14 Feb 2022 | 5.2780 | 5.6300 | 5.2200 | 5.3200 | 5.3200 | 2,285,000 |
| 11 Feb 2022 | 5.4000 | 5.6700 | 5.2900 | 5.4000 | 5.4000 | 1,397,800 |
| 10 Feb 2022 | 5.1200 | 5.7300 | 5.0100 | 5.3800 | 5.3800 | 1,992,400 |
| 09 Feb 2022 | 5.0900 | 5.3800 | 5.0100 | 5.3700 | 5.3700 | 1,404,900 |
| 08 Feb 2022 | 4.9200 | 5.1200 | 4.6800 | 5.0100 | 5.0100 | 1,163,900 |
| 07 Feb 2022 | 5.1600 | 5.2450 | 4.8800 | 4.9000 | 4.9000 | 1,694,200 |
| 04 Feb 2022 | 5.0000 | 5.2800 | 4.8900 | 5.2200 | 5.2200 | 1,011,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
