Hyzon Motors Inc. (HYZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 4.4100 | 4.4600 | 4.1400 | 4.2500 | 4.2500 | 3,588,100 |
| 20 Jan 2022 | 4.4900 | 4.6900 | 4.4000 | 4.4200 | 4.4200 | 2,682,900 |
| 19 Jan 2022 | 4.9600 | 4.9800 | 4.4600 | 4.4800 | 4.4800 | 5,266,800 |
| 18 Jan 2022 | 5.0000 | 5.2000 | 4.8000 | 4.8200 | 4.8200 | 3,557,700 |
| 14 Jan 2022 | 5.3590 | 5.3590 | 4.7200 | 4.9900 | 4.9900 | 6,395,600 |
| 13 Jan 2022 | 6.0300 | 6.2800 | 5.2600 | 5.2650 | 5.2650 | 6,490,300 |
| 12 Jan 2022 | 5.9600 | 6.5900 | 5.9000 | 6.0700 | 6.0700 | 6,467,300 |
| 11 Jan 2022 | 6.3000 | 6.9300 | 6.1900 | 6.8100 | 6.8100 | 2,498,600 |
| 10 Jan 2022 | 6.5100 | 6.6400 | 6.0800 | 6.2500 | 6.2500 | 3,139,700 |
| 07 Jan 2022 | 6.4900 | 6.9000 | 6.4100 | 6.6800 | 6.6800 | 2,135,700 |
| 06 Jan 2022 | 6.5600 | 6.6800 | 6.1600 | 6.5000 | 6.5000 | 2,399,400 |
| 05 Jan 2022 | 6.7500 | 7.0150 | 6.5200 | 6.5700 | 6.5700 | 2,528,700 |
| 04 Jan 2022 | 6.9700 | 7.0300 | 6.6900 | 6.7500 | 6.7500 | 1,832,800 |
| 03 Jan 2022 | 6.5960 | 6.9200 | 6.4000 | 6.8700 | 6.8700 | 2,329,500 |
| 31 Dec 2021 | 6.6600 | 6.7600 | 6.4600 | 6.4900 | 6.4900 | 1,572,500 |
| 30 Dec 2021 | 6.6100 | 6.8900 | 6.5200 | 6.7000 | 6.7000 | 5,755,000 |
| 29 Dec 2021 | 7.1700 | 7.1890 | 6.5000 | 6.5500 | 6.5500 | 2,486,600 |
| 28 Dec 2021 | 7.3450 | 7.4800 | 7.2100 | 7.2700 | 7.2700 | 1,635,100 |
| 27 Dec 2021 | 7.1100 | 7.5800 | 7.0600 | 7.4100 | 7.4100 | 2,628,700 |
| 23 Dec 2021 | 6.5200 | 7.3700 | 6.4200 | 7.0800 | 7.0800 | 5,869,200 |
| 22 Dec 2021 | 6.2400 | 6.3450 | 6.1490 | 6.2300 | 6.2300 | 1,210,600 |
| 21 Dec 2021 | 6.1300 | 6.3400 | 6.1260 | 6.3000 | 6.3000 | 1,237,500 |
| 20 Dec 2021 | 6.2300 | 6.4600 | 6.0300 | 6.1300 | 6.1300 | 1,940,100 |
| 17 Dec 2021 | 6.6100 | 6.7700 | 6.1500 | 6.5600 | 6.5600 | 4,367,700 |
| 16 Dec 2021 | 6.9200 | 7.0800 | 6.6100 | 6.7400 | 6.7400 | 1,302,300 |
| 15 Dec 2021 | 6.7300 | 6.8200 | 6.3740 | 6.7500 | 6.7500 | 1,926,000 |
| 14 Dec 2021 | 6.6250 | 7.0700 | 6.5600 | 6.7700 | 6.7700 | 1,587,900 |
| 13 Dec 2021 | 6.6800 | 7.0300 | 6.4700 | 6.6800 | 6.6800 | 2,001,600 |
| 10 Dec 2021 | 6.8000 | 6.9490 | 6.6100 | 6.7200 | 6.7200 | 1,102,800 |
| 09 Dec 2021 | 6.9800 | 7.1900 | 6.7600 | 6.8100 | 6.8100 | 1,233,600 |
| 08 Dec 2021 | 6.8500 | 7.1400 | 6.5500 | 7.0300 | 7.0300 | 1,816,000 |
| 07 Dec 2021 | 6.6600 | 7.1300 | 6.5600 | 6.8900 | 6.8900 | 2,427,700 |
| 06 Dec 2021 | 6.2500 | 6.4300 | 5.7100 | 6.3100 | 6.3100 | 2,466,100 |
| 03 Dec 2021 | 6.9000 | 6.9250 | 6.1000 | 6.2500 | 6.2500 | 3,089,700 |
| 02 Dec 2021 | 6.8700 | 7.1000 | 6.6570 | 6.9000 | 6.9000 | 2,194,700 |
| 01 Dec 2021 | 7.5800 | 7.5900 | 6.8500 | 6.8700 | 6.8700 | 2,713,300 |
| 30 Nov 2021 | 7.5000 | 7.7890 | 7.0600 | 7.5900 | 7.5900 | 3,860,000 |
| 29 Nov 2021 | 8.1100 | 8.1100 | 7.4600 | 7.5700 | 7.5700 | 2,819,600 |
| 26 Nov 2021 | 7.6000 | 8.1650 | 7.5200 | 8.0700 | 8.0700 | 1,847,000 |
| 24 Nov 2021 | 7.7500 | 8.1420 | 7.5210 | 8.1300 | 8.1300 | 1,662,300 |
| 23 Nov 2021 | 8.2500 | 8.4400 | 7.5000 | 7.7500 | 7.7500 | 4,206,400 |
| 22 Nov 2021 | 8.3000 | 8.7400 | 7.9500 | 8.2300 | 8.2300 | 4,521,600 |
| 19 Nov 2021 | 7.5400 | 8.4400 | 7.5000 | 8.1900 | 8.1900 | 5,493,300 |
| 18 Nov 2021 | 8.0000 | 8.0800 | 7.2600 | 7.5300 | 7.5300 | 3,302,000 |
| 17 Nov 2021 | 7.4500 | 8.2100 | 7.3200 | 8.0300 | 8.0300 | 4,595,800 |
| 16 Nov 2021 | 8.1500 | 8.1540 | 7.4100 | 7.5700 | 7.5700 | 4,793,200 |
| 15 Nov 2021 | 7.4500 | 7.8400 | 7.2100 | 7.7400 | 7.7400 | 5,210,200 |
| 12 Nov 2021 | 7.0200 | 7.8500 | 6.8500 | 7.1100 | 7.1100 | 10,511,400 |
| 11 Nov 2021 | 6.4000 | 6.4700 | 5.9800 | 6.2900 | 6.2900 | 3,215,100 |
| 10 Nov 2021 | 5.7800 | 6.4700 | 5.6600 | 6.4000 | 6.4000 | 5,650,600 |
| 09 Nov 2021 | 6.0500 | 6.1000 | 5.7290 | 5.8800 | 5.8800 | 1,832,200 |
| 08 Nov 2021 | 5.9000 | 6.0000 | 5.7400 | 5.8900 | 5.8900 | 2,371,900 |
| 05 Nov 2021 | 6.0600 | 6.0900 | 5.5800 | 5.6900 | 5.6900 | 2,782,200 |
| 04 Nov 2021 | 5.9100 | 6.3000 | 5.9100 | 6.0000 | 6.0000 | 2,772,100 |
| 03 Nov 2021 | 6.0200 | 6.3000 | 5.8510 | 5.9100 | 5.9100 | 2,238,700 |
| 02 Nov 2021 | 6.2000 | 6.2500 | 5.6800 | 6.0100 | 6.0100 | 3,743,700 |
| 01 Nov 2021 | 5.3600 | 6.5000 | 5.2500 | 6.3000 | 6.3000 | 7,275,000 |
| 29 Oct 2021 | 5.4000 | 5.5600 | 5.1500 | 5.2100 | 5.2100 | 2,428,400 |
| 28 Oct 2021 | 5.1600 | 5.6400 | 5.0900 | 5.4500 | 5.4500 | 3,173,700 |
| 27 Oct 2021 | 5.3800 | 5.4500 | 5.1050 | 5.1700 | 5.1700 | 2,064,700 |
| 26 Oct 2021 | 5.7300 | 5.7300 | 5.3100 | 5.4400 | 5.4400 | 1,692,500 |
| 25 Oct 2021 | 5.4180 | 5.6100 | 5.3600 | 5.5500 | 5.5500 | 2,734,200 |
| 22 Oct 2021 | 5.6590 | 5.7850 | 5.2700 | 5.3900 | 5.3900 | 3,050,000 |
| 21 Oct 2021 | 5.6100 | 5.8500 | 5.4200 | 5.8500 | 5.8500 | 2,702,400 |
| 20 Oct 2021 | 5.6500 | 5.7400 | 5.5400 | 5.5700 | 5.5700 | 2,134,500 |
| 19 Oct 2021 | 5.6700 | 5.8100 | 5.5750 | 5.6900 | 5.6900 | 1,815,100 |
| 18 Oct 2021 | 5.7500 | 5.8600 | 5.6200 | 5.6500 | 5.6500 | 1,635,800 |
| 15 Oct 2021 | 5.9000 | 6.0300 | 5.6800 | 5.7100 | 5.7100 | 1,982,300 |
| 14 Oct 2021 | 6.4120 | 6.5500 | 5.9200 | 5.9400 | 5.9400 | 2,335,300 |
| 13 Oct 2021 | 6.1440 | 6.2300 | 6.0100 | 6.1100 | 6.1100 | 1,201,300 |
| 12 Oct 2021 | 5.7800 | 6.2250 | 5.5000 | 6.2000 | 6.2000 | 2,678,100 |
| 11 Oct 2021 | 5.9810 | 6.1600 | 5.7500 | 5.7800 | 5.7800 | 1,948,400 |
| 08 Oct 2021 | 6.4000 | 6.4800 | 5.9500 | 5.9700 | 5.9700 | 2,420,800 |
| 07 Oct 2021 | 5.9600 | 6.5100 | 5.9500 | 6.4600 | 6.4600 | 2,534,800 |
| 06 Oct 2021 | 6.3100 | 6.4400 | 5.6600 | 5.8800 | 5.8800 | 4,665,700 |
| 05 Oct 2021 | 6.1300 | 6.9700 | 6.0400 | 6.3900 | 6.3900 | 5,423,100 |
| 04 Oct 2021 | 6.5400 | 6.5700 | 5.8000 | 6.0000 | 6.0000 | 4,080,700 |
| 01 Oct 2021 | 6.9500 | 7.0000 | 6.3900 | 6.4600 | 6.4600 | 2,892,800 |
| 30 Sept 2021 | 6.1000 | 7.2600 | 6.0300 | 6.9400 | 6.9400 | 6,780,200 |
| 29 Sept 2021 | 6.6880 | 6.9100 | 6.0000 | 6.0300 | 6.0300 | 8,321,400 |
| 28 Sept 2021 | 8.0100 | 8.3900 | 6.5300 | 6.6300 | 6.6300 | 17,013,400 |
| 27 Sept 2021 | 9.3400 | 9.5000 | 9.1100 | 9.2100 | 9.2100 | 1,076,800 |
| 24 Sept 2021 | 9.5000 | 9.6280 | 9.2650 | 9.3500 | 9.3500 | 1,035,300 |
| 23 Sept 2021 | 10.0700 | 10.0900 | 9.5460 | 9.5600 | 9.5600 | 1,317,200 |
| 22 Sept 2021 | 10.0100 | 10.2900 | 9.9200 | 9.9500 | 9.9500 | 906,000 |
| 21 Sept 2021 | 9.5600 | 9.9700 | 9.3000 | 9.8800 | 9.8800 | 1,127,000 |
| 20 Sept 2021 | 9.4410 | 9.5000 | 8.9800 | 9.4000 | 9.4000 | 1,871,500 |
| 17 Sept 2021 | 10.4650 | 10.7000 | 9.9100 | 9.9900 | 9.9900 | 6,841,600 |
| 16 Sept 2021 | 10.2700 | 10.6000 | 10.1300 | 10.3200 | 10.3200 | 1,543,700 |
| 15 Sept 2021 | 9.7500 | 10.1600 | 9.7500 | 10.1200 | 10.1200 | 1,205,400 |
| 14 Sept 2021 | 10.4800 | 10.5300 | 9.5500 | 9.7100 | 9.7100 | 2,207,500 |
| 13 Sept 2021 | 10.6100 | 10.8000 | 9.9200 | 10.3500 | 10.3500 | 1,799,900 |
| 10 Sept 2021 | 10.8900 | 11.2000 | 10.2100 | 10.3100 | 10.3100 | 2,417,600 |
| 09 Sept 2021 | 9.4180 | 11.3700 | 9.4180 | 10.8700 | 10.8700 | 8,039,000 |
| 08 Sept 2021 | 9.3400 | 9.4800 | 8.6050 | 8.8000 | 8.8000 | 2,512,200 |
| 07 Sept 2021 | 10.5600 | 10.7000 | 9.1000 | 9.3400 | 9.3400 | 2,958,500 |
| 03 Sept 2021 | 10.1900 | 10.4000 | 9.8500 | 10.4000 | 10.4000 | 1,610,300 |
| 02 Sept 2021 | 10.0000 | 10.2900 | 9.9000 | 10.1400 | 10.1400 | 2,193,200 |
| 01 Sept 2021 | 9.6000 | 9.9400 | 9.5300 | 9.9300 | 9.9300 | 1,462,700 |
| 31 Aug 2021 | 9.3000 | 9.8500 | 9.2700 | 9.4300 | 9.4300 | 1,984,600 |
| *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.
