Dark

HYZN
Hyzon Motors Inc. Class A Common Stock
stock NASDAQ

Inactive

Jan 30, 2025

0.6399USD+24.980%(+0.1279)7,341,127

Pre-market

0.00USD-100.000%(-0.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-30	0.5780	0.776990	0.5466	0.6399	+24.980%	7,341,127	0.000%
2025-01-29	0.5400	0.550000	0.4170	0.5120	-10.065%	900,860	+24.980%
2025-01-28	0.6230	0.650000	0.5544	0.5693	-12.684%	472,781	+12.401%
2025-01-27	0.6696	0.720000	0.5630	0.6520	-9.444%	341,989	-1.856%
2025-01-24	0.5485	0.739900	0.5000	0.7200	-6.736%	2,451,116	-11.125%
2025-01-23	0.8061	0.821700	0.7698	0.7720	-3.307%	321,616	-17.111%
2025-01-22	0.8340	0.870000	0.7724	0.7984	-6.071%	155,118	-19.852%
2025-01-21	0.8900	0.890000	0.8352	0.8500	-2.299%	155,965	-24.718%
2025-01-17	0.8880	0.910000	0.8500	0.8700	-2.423%	177,863	-26.448%
2025-01-16	0.8980	0.936137	0.8700	0.8916	+0.146%	167,450	-28.230%
2025-01-15	0.9000	0.929700	0.8750	0.8903	-1.220%	156,326	-28.125%
2025-01-14	0.9200	0.946758	0.8600	0.9013	-2.909%	130,942	-29.003%
2025-01-13	0.9000	0.940000	0.8700	0.9283	-0.183%	227,326	-31.068%
2025-01-10	0.9600	0.990000	0.8860	0.9300	-7.000%	401,116	-31.194%
2025-01-08	1.1200	1.130000	0.9500	1.0000	-13.793%	553,244	-36.010%
2025-01-07	1.2000	1.250000	1.1300	1.1600	0.000%	153,996	-44.836%
2025-01-06	1.1500	1.280000	1.1500	1.1600	+3.571%	424,287	-44.836%
2025-01-03	1.0700	1.130000	1.0600	1.1200	+3.704%	297,340	-42.866%
2025-01-02	1.0600	1.138100	1.0600	1.0800	+2.370%	180,282	-40.750%
2024-12-31	1.0900	1.090000	1.0400	1.0550	-1.402%	191,303	-39.346%
2024-12-30	1.0600	1.100000	1.0300	1.0700	+0.943%	306,229	-40.196%
2024-12-27	1.1000	1.110000	1.0500	1.0600	-3.636%	232,554	-39.632%
2024-12-26	1.2000	1.200000	1.0400	1.1000	-5.983%	488,812	-41.827%
2024-12-24	1.2500	1.310000	1.1400	1.1700	-3.306%	231,473	-45.308%
2024-12-23	1.2300	1.440000	1.1300	1.2100	+8.036%	1,409,623	-47.116%
2024-12-20	1.1000	1.570000	0.9500	1.1200	-32.530%	1,692,467	-42.866%
2024-12-19	1.7000	1.798900	1.6400	1.6600	-1.775%	65,685	-61.452%
2024-12-18	1.7500	1.800000	1.6800	1.6900	+0.595%	176,224	-62.136%
2024-12-17	1.9200	1.950000	1.6800	1.6800	-9.677%	176,204	-61.911%
2024-12-16	1.8700	1.960000	1.8500	1.8600	-1.064%	105,551	-65.597%
2024-12-13	1.8900	1.920000	1.8100	1.8800	-0.529%	79,301	-65.963%
2024-12-12	1.9200	1.930000	1.8500	1.8900	-1.563%	46,866	-66.143%
2024-12-11	1.8500	1.940000	1.8250	1.9200	+3.226%	71,733	-66.672%
2024-12-10	1.9300	1.930000	1.8200	1.8600	-3.627%	142,181	-65.597%
2024-12-09	1.8500	1.990000	1.7600	1.9300	+10.286%	335,048	-66.845%
2024-12-06	1.8100	1.826300	1.7300	1.7500	-1.130%	85,588	-63.434%
2024-12-05	1.7800	1.859716	1.7300	1.7700	-0.562%	103,227	-63.847%
2024-12-04	1.8500	1.903900	1.7502	1.7800	-3.784%	111,215	-64.051%
2024-12-03	1.8400	1.860000	1.7635	1.8500	+1.093%	107,420	-65.411%
2024-12-02	1.6400	1.860000	1.6400	1.8300	+9.581%	232,769	-65.033%
2024-11-29	1.6600	1.709900	1.6500	1.6700	+1.212%	94,311	-61.683%
2024-11-27	1.7200	1.760000	1.6200	1.6500	-1.786%	106,194	-61.218%
2024-11-26	1.7800	1.830000	1.6700	1.6800	-6.145%	209,769	-61.911%
2024-11-25	1.7200	1.840000	1.6800	1.7900	+5.294%	238,969	-64.251%
2024-11-22	1.6800	1.730000	1.6400	1.7000	-0.585%	130,303	-62.359%
2024-11-21	1.6400	1.770000	1.5800	1.7100	+4.908%	185,905	-62.579%
2024-11-20	1.5700	1.650000	1.5501	1.6300	+3.165%	95,919	-60.742%
2024-11-19	1.5200	1.630000	1.4200	1.5800	+2.597%	219,530	-59.500%
2024-11-18	1.3900	1.540000	1.3000	1.5400	+12.409%	334,447	-58.448%
2024-11-15	1.4700	1.500000	1.2900	1.3700	-6.164%	316,860	-53.292%
2024-11-14	1.6100	1.623500	1.4300	1.4600	-9.317%	324,939	-56.171%
2024-11-13	1.6100	1.710000	1.5800	1.6100	-4.734%	211,170	-60.255%
2024-11-12	1.7200	1.720000	1.6300	1.6900	-1.170%	179,774	-62.136%
2024-11-11	1.6600	1.760000	1.6050	1.7100	+4.268%	286,269	-62.579%
2024-11-08	1.7000	1.700000	1.5800	1.6400	-3.529%	296,249	-60.982%
2024-11-07	1.6600	1.710000	1.6500	1.7000	+0.592%	171,991	-62.359%
2024-11-06	1.6500	1.719900	1.5700	1.6900	-3.977%	310,719	-62.136%
2024-11-05	1.6500	1.770000	1.6400	1.7600	+4.142%	301,074	-63.642%
2024-11-04	1.7000	1.740000	1.6100	1.6900	-2.312%	352,362	-62.136%
2024-11-01	1.7500	1.784800	1.6800	1.7300	-0.575%	244,254	-63.012%
2024-10-31	1.8100	1.810000	1.6600	1.7400	-3.867%	457,082	-63.224%
2024-10-30	1.8600	1.894400	1.7600	1.8100	-4.737%	511,298	-64.646%
2024-10-29	1.9400	1.980000	1.8400	1.9000	-1.042%	469,050	-66.321%
2024-10-28	1.9200	1.950000	1.8100	1.9200	0.000%	634,191	-66.672%
2024-10-25	1.9000	1.980000	1.8700	1.9200	+2.674%	538,368	-66.672%
2024-10-24	2.1000	2.120000	1.8400	1.8700	-13.023%	1,351,873	-65.781%
2024-10-23	2.4800	2.590000	2.0000	2.1500	-15.686%	2,501,255	-70.237%
2024-10-22	3.3200	3.340000	2.1100	2.5500	+32.124%	36,112,119	-74.906%
2024-10-21	2.1300	2.130000	1.8400	1.9300	-5.854%	195,298	-66.845%
2024-10-18	2.0600	2.200000	1.9300	2.0500	+2.500%	266,477	-68.785%
2024-10-17	2.0100	2.074700	1.9800	2.0000	-1.478%	60,412	-68.005%
2024-10-16	2.0500	2.050000	1.9500	2.0300	+0.495%	132,002	-68.478%
2024-10-15	2.0300	2.110000	1.9300	2.0200	+1.508%	95,936	-68.322%
2024-10-14	2.1600	2.160000	1.9800	1.9900	-0.500%	115,396	-67.844%
2024-10-11	2.1300	2.130000	1.9600	2.0000	-5.213%	129,427	-68.005%
2024-10-10	2.1500	2.250000	2.0200	2.1100	-3.653%	116,893	-69.673%
2024-10-09	2.2400	2.300000	2.1000	2.1900	-0.455%	90,998	-70.781%
2024-10-08	2.2500	2.330000	2.1650	2.2000	-1.786%	172,713	-70.914%
2024-10-07	2.2400	2.268300	2.1200	2.2400	0.000%	73,736	-71.433%
2024-10-04	2.1500	2.280000	2.0800	2.2400	+5.164%	93,491	-71.433%
2024-10-03	2.3300	2.350000	2.0300	2.1300	-2.961%	132,080	-69.958%
2024-10-02	2.4100	2.459500	2.1600	2.1950	-8.921%	330,820	-70.847%
2024-10-01	2.4500	2.550000	2.3800	2.4100	-0.823%	74,907	-73.448%
2024-09-30	2.5700	2.630000	2.3400	2.4300	-6.897%	98,070	-73.667%
2024-09-27	2.3200	2.690000	2.3200	2.6100	+14.978%	191,096	-75.483%
2024-09-26	2.2800	2.360000	2.2300	2.2700	-0.439%	106,896	-71.811%
2024-09-25	2.2200	2.413000	2.1201	2.2800	-6.173%	127,870	-71.934%
2024-09-24	2.3200	2.460000	2.2967	2.4300	+7.048%	72,580	-73.667%
2024-09-23	2.3100	2.400000	2.2200	2.2700	-0.439%	82,002	-71.811%
2024-09-20	2.4400	2.440000	2.2200	2.2800	-4.603%	180,186	-71.934%
2024-09-19	2.7200	2.746800	2.3700	2.3900	-4.400%	154,988	-73.226%
2024-09-18	2.7000	2.750000	2.4900	2.5000	-7.063%	216,774	-74.404%
2024-09-17	2.4000	3.030000	2.4000	2.6900	+14.468%	786,761	-76.212%
2024-09-16	2.2500	2.730000	2.2500	2.3500	+4.444%	402,434	-72.770%
2024-09-13	2.3100	2.349900	2.1200	2.2500	-1.747%	153,573	-71.560%
2024-09-12	2.5200	2.530000	2.2900	2.2900	-9.127%	252,891	-72.057%
2024-09-11	2.5600	2.670000	2.2001	2.5200	-6.839%	182,359	-74.607%
2024-09-10	2.5950	2.795000	2.5950	2.7050	+1.501%	129,083	-76.344%
2024-09-09	2.8250	2.835000	2.5000	2.6650	-18.000%	318,523	-75.989%
2024-09-06	3.4550	3.625000	3.2000	3.2500	+1.562%	342,666	-80.311%
2024-09-05	3.1250	3.240000	3.1150	3.2000	-1.538%	80,748	-80.003%
2024-09-04	3.0900	3.250000	2.9500	3.2500	+5.178%	125,527	-80.311%
2024-09-03	3.3450	3.345000	2.9950	3.0900	-1.905%	163,046	-79.291%
2024-08-30	3.1800	3.250000	3.0750	3.1500	-0.631%	135,587	-79.686%
2024-08-29	3.4000	3.455000	3.1200	3.1700	-5.373%	160,640	-79.814%
2024-08-28	3.7000	3.800000	3.2700	3.3500	-10.067%	274,569	-80.899%
2024-08-27	4.2450	4.345000	3.7000	3.7250	-10.241%	344,716	-82.821%
2024-08-26	3.4450	5.385000	3.1600	4.1500	+27.692%	1,984,124	-84.581%
2024-08-23	3.1200	4.390000	3.0550	3.2500	+8.333%	1,202,867	-80.311%
2024-08-22	3.1150	3.250000	2.9500	3.0000	-4.610%	318,665	-78.670%
2024-08-21	3.1000	3.195000	2.9000	3.1450	-3.528%	243,428	-79.653%
2024-08-20	3.0900	3.740000	3.0000	3.2600	+8.667%	456,104	-80.371%
2024-08-19	2.9400	3.250000	2.8000	3.0000	+11.317%	361,150	-78.670%
2024-08-16	3.7000	3.725000	2.5000	2.6950	-27.748%	660,881	-76.256%
2024-08-15	3.7750	4.450000	3.5750	3.7300	+3.611%	530,758	-82.845%
2024-08-14	4.0250	4.040000	3.5500	3.6000	-9.661%	296,058	-82.225%
2024-08-13	4.1000	4.500000	3.8850	3.9850	-12.128%	244,450	-83.942%
2024-08-12	5.1600	5.365000	4.4500	4.5350	-7.260%	333,544	-85.890%
2024-08-09	4.4000	8.200000	4.3150	4.8900	+14.252%	2,120,329	-86.914%
2024-08-08	4.1000	4.330000	3.5600	4.2800	+7.134%	202,005	-85.049%
2024-08-07	4.7750	4.775000	3.8600	3.9950	-15.270%	151,238	-83.982%
2024-08-06	5.2500	5.255000	4.6500	4.7150	-6.818%	84,091	-86.428%
2024-08-05	5.0500	5.275000	4.9950	5.0600	-9.319%	94,976	-87.354%
2024-08-02	6.3550	6.400000	5.3550	5.5800	-11.076%	102,255	-88.532%
2024-08-01	6.9050	7.000000	6.2550	6.2750	-9.255%	51,850	-89.802%
2024-07-31	6.5750	7.000000	6.2550	6.9150	+5.896%	66,267	-90.746%
2024-07-30	7.3950	7.400000	6.2550	6.5300	-12.172%	142,733	-90.201%
2024-07-29	7.8500	7.850000	7.0550	7.4350	-7.294%	96,564	-91.393%
2024-07-26	7.6750	8.105000	7.5800	8.0200	+4.837%	122,406	-92.021%
2024-07-25	6.8700	7.915000	6.8700	7.6500	+12.832%	172,270	-91.635%
2024-07-24	7.3500	7.505000	6.7550	6.7800	-9.600%	148,230	-90.562%
2024-07-23	7.8500	7.950000	7.3200	7.5000	-6.250%	81,645	-91.468%
2024-07-22	7.5000	8.075000	7.1300	8.0000	+7.311%	133,316	-92.001%
2024-07-19	12.0000	12.400000	6.2000	7.4550	-47.500%	472,573	-91.416%
2024-07-18	16.0000	16.500000	14.2000	14.2000	-9.554%	17,707	-95.494%
2024-07-17	15.7950	15.910000	15.0000	15.7000	-0.633%	16,162	-95.924%
2024-07-16	16.5000	16.755000	15.1150	15.8000	-3.951%	34,170	-95.950%
2024-07-15	16.5000	17.000000	16.3550	16.4500	-2.519%	7,040	-96.110%
2024-07-12	15.6550	17.090000	15.6550	16.8750	+7.759%	10,412	-96.208%
2024-07-11	16.0000	16.596600	15.6300	15.6600	+0.224%	10,481	-95.914%
2024-07-10	17.5000	17.500000	15.0800	15.6250	-12.096%	13,357	-95.905%
2024-07-09	17.5000	18.125000	17.4350	17.7750	+3.103%	6,627	-96.400%
2024-07-08	16.0000	17.705000	16.0000	17.2400	+6.354%	8,276	-96.288%
2024-07-05	16.2050	17.405000	16.0900	16.2100	+1.313%	7,399	-96.052%
2024-07-03	14.4500	16.065000	14.0950	16.0000	+7.708%	9,468	-96.001%
2024-07-02	14.5000	15.145000	14.5000	14.8550	+0.034%	7,107	-95.692%
2024-07-01	15.5750	16.000000	10.1600	14.8500	-7.505%	18,913	-95.691%
2024-06-28	18.5000	19.000000	16.0500	16.0550	-13.450%	10,392	-96.014%
2024-06-27	18.5000	18.960000	18.2500	18.5500	+2.742%	9,833	-96.550%
2024-06-26	18.9500	19.000000	18.0000	18.0550	-0.166%	6,381	-96.456%
2024-06-25	18.4250	19.500000	18.0000	18.0850	-0.605%	13,053	-96.462%
2024-06-24	19.0000	19.480000	17.5376	18.1950	-3.449%	10,503	-96.483%
2024-06-21	19.5000	20.000000	18.1500	18.8450	-1.361%	11,183	-96.604%
2024-06-20	18.6150	20.290000	18.6150	19.1050	+4.143%	7,489	-96.651%
2024-06-18	21.8000	22.000000	18.2550	18.3450	-15.849%	19,010	-96.512%
2024-06-17	23.5750	24.625000	21.5650	21.8000	-10.103%	12,604	-97.065%
2024-06-14	24.5000	25.160000	23.5000	24.2500	-0.655%	6,667	-97.361%
2024-06-13	24.0500	25.080000	23.2500	24.4100	-1.810%	6,293	-97.379%
2024-06-12	25.1700	25.935000	24.6250	24.8600	+0.040%	3,641	-97.426%
2024-06-11	24.0000	24.850000	23.9900	24.8500	+3.391%	4,051	-97.425%
2024-06-10	24.1500	24.250000	23.6800	24.0350	+1.499%	7,076	-97.338%
2024-06-07	23.0000	24.230000	23.0000	23.6800	+3.158%	6,482	-97.298%
2024-06-06	25.0000	26.175000	22.5000	22.9550	-8.818%	16,966	-97.212%
2024-06-05	25.2500	25.695000	25.0000	25.1750	-1.275%	12,733	-97.458%
2024-06-04	27.5000	27.500000	25.2500	25.5000	-10.526%	13,269	-97.491%
2024-06-03	26.2550	28.500000	25.5000	28.5000	+7.042%	8,328	-97.755%
2024-05-31	25.3100	27.785000	25.2900	26.6250	+5.300%	25,301	-97.597%
2024-05-30	25.3000	26.000000	25.0000	25.2850	-1.787%	3,969	-97.469%
2024-05-29	24.7650	25.885000	24.7500	25.7450	+2.980%	3,380	-97.514%
2024-05-28	25.5600	26.000000	24.9400	25.0000	-1.497%	11,272	-97.440%
2024-05-24	25.5000	26.450000	25.1000	25.3800	-0.859%	5,201	-97.479%
2024-05-23	26.0100	26.252500	25.6000	25.6000	-1.576%	4,009	-97.500%
2024-05-22	25.8150	26.245000	25.6300	26.0100	+0.755%	5,284	-97.540%
2024-05-21	26.2650	26.940000	25.6150	25.8150	-2.603%	7,360	-97.521%
2024-05-20	27.5000	27.500000	26.2500	26.5050	-3.513%	7,601	-97.586%
2024-05-17	27.4750	28.540000	26.7500	27.4700	-0.109%	8,814	-97.671%
2024-05-16	27.5000	28.345300	26.5500	27.5000	+1.852%	16,060	-97.673%
2024-05-15	28.0000	28.500000	26.2600	27.0000	-2.333%	16,605	-97.630%
2024-05-14	29.0000	29.500000	26.9700	27.6450	+2.351%	20,911	-97.685%
2024-05-13	25.1500	27.500000	25.1500	27.0100	+1.294%	19,019	-97.631%
2024-05-10	28.5000	28.500000	26.6500	26.6650	-4.768%	5,740	-97.600%
2024-05-09	28.5000	29.000000	27.7250	28.0000	-0.780%	4,468	-97.715%
2024-05-08	28.9500	29.000000	28.0250	28.2200	-1.277%	2,829	-97.732%
2024-05-07	30.0000	30.187500	28.0300	28.5850	-5.676%	6,332	-97.761%
2024-05-06	30.9950	31.215000	30.0000	30.3050	-0.558%	7,530	-97.888%
2024-05-03	29.0650	30.500000	29.0650	30.4750	+6.743%	5,894	-97.900%
2024-05-02	27.5500	29.000000	27.5200	28.5500	+3.780%	2,886	-97.759%
2024-05-01	27.4750	28.100000	27.3750	27.5100	+0.954%	2,977	-97.674%
2024-04-30	27.9850	28.495000	27.2500	27.2500	-2.679%	5,032	-97.652%
2024-04-29	28.8450	29.485000	28.0000	28.0000	-3.581%	6,860	-97.715%
2024-04-26	28.5000	30.370000	28.5000	29.0400	-1.576%	4,773	-97.796%
2024-04-25	29.5000	30.325000	28.5000	29.5050	-2.559%	9,001	-97.831%
2024-04-24	29.8500	31.000000	29.0000	30.2800	+1.441%	6,914	-97.887%
2024-04-23	28.7150	29.990000	28.7000	29.8500	+3.953%	4,980	-97.856%
2024-04-22	29.3800	29.380000	28.3400	28.7150	-4.601%	10,209	-97.772%
2024-04-19	30.7450	30.995000	29.2550	30.1000	-2.114%	6,023	-97.874%
2024-04-18	30.5000	32.000000	30.0000	30.7500	-0.822%	4,702	-97.919%
2024-04-17	30.7500	31.950000	30.1750	31.0050	+0.944%	5,858	-97.936%
2024-04-16	30.5850	31.990000	30.1750	30.7150	-0.919%	5,190	-97.917%
2024-04-15	32.7750	33.170000	30.5000	31.0000	-4.615%	8,019	-97.936%
2024-04-12	34.5500	34.700000	32.5000	32.5000	-5.455%	8,017	-98.031%
2024-04-11	36.0000	37.500000	34.0250	34.3750	-3.169%	10,082	-98.138%
2024-04-10	37.1500	37.495000	35.2450	35.5000	-5.836%	6,482	-98.197%
2024-04-09	38.2500	38.500000	37.0000	37.7000	-1.438%	5,161	-98.303%
2024-04-08	38.0650	39.800000	36.9550	38.2500	+0.658%	6,728	-98.327%
2024-04-05	39.5000	40.745000	36.8450	38.0000	-2.138%	14,601	-98.316%
2024-04-04	40.2850	42.340000	37.7500	38.8300	-2.804%	12,478	-98.352%
2024-04-03	41.5000	43.550000	38.3450	39.9500	-3.735%	11,459	-98.398%
2024-04-02	44.0000	44.000000	40.6600	41.5000	-7.128%	15,098	-98.458%
2024-04-01	38.6850	45.000000	38.5000	44.6850	+21.295%	24,286	-98.568%
2024-03-28	36.1750	37.000000	36.0100	36.8400	+2.319%	7,773	-98.263%
2024-03-27	36.5000	37.000000	35.5000	36.0050	-1.221%	10,273	-98.223%
2024-03-26	39.7050	40.530000	35.1250	36.4500	-5.325%	20,588	-98.244%
2024-03-25	35.9500	43.500000	35.0050	38.5000	+14.925%	46,924	-98.338%
2024-03-22	37.5000	37.500000	30.0713	33.5000	+3.077%	69,585	-98.090%
2024-03-21	34.9500	35.810000	32.5000	32.5000	-4.412%	9,401	-98.031%
2024-03-20	35.0000	35.470000	33.5500	34.0000	-4.144%	3,796	-98.118%
2024-03-19	33.5500	36.205000	33.5500	35.4700	+7.877%	5,119	-98.196%
2024-03-18	36.7150	36.750000	32.8800	32.8800	-10.737%	9,916	-98.054%
2024-03-15	37.4300	37.500000	34.0300	36.8350	+2.078%	14,977	-98.263%
2024-03-14	35.9900	39.475000	35.9900	36.0850	+1.220%	10,418	-98.227%
2024-03-13	35.4500	38.240000	35.0050	35.6500	+2.384%	17,224	-98.205%
2024-03-12	36.0000	36.050000	32.8900	34.8200	+4.517%	7,545	-98.162%
2024-03-11	32.5000	35.899500	32.1750	33.3150	+3.047%	8,994	-98.079%
2024-03-08	31.2550	35.240000	31.0050	32.3300	+3.489%	9,961	-98.021%
2024-03-07	31.0550	31.450000	31.0000	31.2400	+2.092%	3,811	-97.952%
2024-03-06	30.5000	31.120000	29.7350	30.6000	+2.170%	5,498	-97.909%
2024-03-05	29.5000	30.000000	29.0000	29.9500	+1.525%	2,719	-97.863%
2024-03-04	31.0000	31.500000	29.0000	29.5000	-6.185%	5,226	-97.831%
2024-03-01	30.5000	33.355000	30.5000	31.4450	-0.206%	5,227	-97.965%
2024-02-29	30.5000	31.510000	30.5000	31.5100	+3.481%	3,560	-97.969%
2024-02-28	29.5750	31.415000	29.4450	30.4500	-0.441%	3,871	-97.899%
2024-02-27	30.0000	30.600000	29.5050	30.5850	+1.950%	4,710	-97.908%
2024-02-26	30.0000	30.500000	29.5000	30.0000	+0.519%	2,926	-97.867%
2024-02-23	30.0000	30.000000	28.5500	29.8450	-0.483%	9,378	-97.856%
2024-02-22	33.9450	33.990000	29.0000	29.9900	-7.723%	13,200	-97.866%
2024-02-21	33.0000	33.870000	31.0000	32.5000	-2.593%	4,225	-98.031%
2024-02-20	34.0000	34.995000	32.8350	33.3650	-2.241%	7,721	-98.082%
2024-02-16	35.2700	35.994900	34.0250	34.1300	-4.798%	3,490	-98.125%
2024-02-15	33.9500	36.285000	33.9500	35.8500	+4.064%	6,948	-98.215%
2024-02-14	35.5000	36.000000	34.0000	34.4500	-1.571%	4,715	-98.143%
2024-02-13	36.2700	36.270000	34.0000	35.0000	-0.271%	5,394	-98.172%
2024-02-12	35.0000	35.500000	35.0000	35.0950	-1.001%	6,950	-98.177%
2024-02-09	36.5000	37.500000	34.8150	35.4500	0.000%	3,394	-98.195%
2024-02-08	34.5000	35.450000	34.4800	35.4500	+1.692%	4,173	-98.195%
2024-02-07	36.0000	36.475000	34.0000	34.8600	-2.530%	3,892	-98.164%
2024-02-06	33.5000	36.375000	33.5000	35.7650	+3.968%	3,341	-98.211%
2024-02-05	37.0000	37.320600	32.0000	34.4000	-10.869%	5,520	-98.140%
2024-02-02	39.5100	39.510000	36.5005	38.5950	-2.316%	7,946	-98.342%
2024-02-01	38.5000	40.495000	37.8850	39.5100	+2.623%	7,953	-98.380%
2024-01-31	38.0700	39.450000	37.5000	38.5000	+0.078%	4,011	-98.338%
2024-01-30	38.0550	40.765000	37.5400	38.4700	-1.232%	7,112	-98.337%
2024-01-29	38.5000	40.455000	36.0650	38.9500	+2.608%	12,550	-98.357%
2024-01-26	35.0000	38.865000	34.8550	37.9600	+10.205%	10,296	-98.314%
2024-01-25	33.0000	34.700000	33.0000	34.4450	+6.542%	5,106	-98.142%
2024-01-24	31.0000	33.000000	30.5000	32.3300	+6.017%	7,527	-98.021%
2024-01-23	30.3450	31.305000	29.6000	30.4950	+1.633%	6,244	-97.902%
2024-01-22	30.0000	30.875000	29.0000	30.0050	+1.695%	45,109	-97.867%
2024-01-19	29.0000	31.000000	28.0000	29.5050	+1.917%	24,047	-97.831%
2024-01-18	30.0000	31.128700	28.0000	28.9500	+0.871%	6,611	-97.790%
2024-01-17	32.5000	33.230000	27.5100	28.7000	-12.713%	20,473	-97.770%
2024-01-16	33.4500	34.550000	32.1350	32.8800	+2.033%	9,858	-98.054%
2024-01-12	35.1500	35.500000	32.2250	32.2250	-8.321%	7,639	-98.014%
2024-01-11	36.5000	36.500000	34.5450	35.1500	-2.184%	9,299	-98.180%
2024-01-10	38.4000	38.400000	35.1750	35.9350	-1.817%	7,465	-98.219%
2024-01-09	37.5000	38.000000	35.9900	36.6000	-3.175%	8,326	-98.252%
2024-01-08	38.8500	38.850000	37.0550	37.8000	+0.026%	6,437	-98.307%
2024-01-05	40.0750	40.230000	37.7900	37.7900	-7.173%	12,692	-98.307%
2024-01-04	40.3000	41.744900	40.0400	40.7100	+1.775%	5,438	-98.428%
2024-01-03	41.9500	42.380000	39.5000	40.0000	-4.739%	12,779	-98.400%
2024-01-02	44.5000	45.000000	41.5050	41.9900	-6.168%	11,742	-98.476%
2023-12-29	44.3100	45.500000	43.5150	44.7500	+1.061%	9,330	-98.570%
2023-12-28	42.8500	45.500000	42.8500	44.2800	+1.735%	9,292	-98.555%
2023-12-27	46.0000	46.000000	43.4150	43.5250	-2.520%	11,739	-98.530%
2023-12-26	42.0000	45.000000	41.7000	44.6500	+5.059%	19,302	-98.567%
2023-12-22	43.5000	44.500000	41.0000	42.5000	+0.616%	11,342	-98.494%
2023-12-21	42.6850	44.000000	42.2400	42.2400	-0.996%	6,671	-98.485%
2023-12-20	44.0000	44.500000	42.5500	42.6650	-2.880%	6,795	-98.500%
2023-12-19	43.0000	44.910000	43.0000	43.9300	+2.163%	8,232	-98.543%
2023-12-18	44.5050	45.500000	41.5000	43.0000	-4.444%	10,493	-98.512%
2023-12-15	45.6350	47.500000	44.5000	45.0000	-2.014%	9,062	-98.578%
2023-12-14	44.0000	47.500000	44.0000	45.9250	+3.470%	11,213	-98.607%
2023-12-13	44.5000	45.015000	41.0000	44.3850	+3.161%	11,377	-98.558%
2023-12-12	46.2350	47.000000	42.5000	43.0250	-8.632%	7,626	-98.513%
2023-12-11	48.9200	50.000000	45.5000	47.0900	-4.434%	7,470	-98.641%
2023-12-08	47.5000	51.000000	47.5000	49.2750	+2.967%	6,582	-98.701%
2023-12-07	50.0000	51.000000	47.8550	47.8550	-7.078%	6,704	-98.663%
2023-12-06	52.5000	54.500000	50.5000	51.5000	-2.830%	5,420	-98.757%
2023-12-05	53.5000	54.000000	51.5000	53.0000	-0.935%	5,183	-98.793%
2023-12-04	51.5000	55.000000	51.5000	53.5000	+0.943%	6,752	-98.804%
2023-12-01	55.0000	55.500000	51.5000	53.0000	-2.752%	17,233	-98.793%
2023-11-30	59.5000	60.495000	54.5000	54.5000	-7.627%	9,355	-98.826%
2023-11-29	59.0000	62.000000	58.2400	59.0000	+0.855%	12,519	-98.915%
2023-11-28	57.5000	60.000000	57.5000	58.5000	-0.847%	9,552	-98.906%
2023-11-27	58.5000	61.500000	58.5000	59.0000	0.000%	10,241	-98.915%
2023-11-24	55.5000	61.500000	55.5000	59.0000	+4.425%	7,574	-98.915%
2023-11-22	57.0000	63.000000	53.5000	56.5000	-3.419%	11,045	-98.867%
2023-11-21	58.5000	59.500000	56.0000	58.5000	+0.862%	10,833	-98.906%
2023-11-20	62.0000	63.000000	55.0050	58.0000	-7.200%	17,341	-98.897%
2023-11-17	45.4200	62.500000	45.4200	62.5000	+32.556%	44,509	-98.976%
2023-11-16	52.0000	57.500000	44.5000	47.1500	-5.226%	18,507	-98.643%
2023-11-15	56.0000	60.345000	49.7500	49.7500	-9.545%	20,231	-98.714%
2023-11-14	42.5000	58.500000	42.0000	55.0000	+39.558%	65,058	-98.837%
2023-11-13	37.6550	40.950000	37.5650	39.4100	+5.770%	11,278	-98.376%
2023-11-10	40.0500	41.000000	36.0950	37.2600	-7.977%	23,812	-98.283%
2023-11-09	40.1800	43.275000	40.0000	40.4900	+1.225%	10,611	-98.420%
2023-11-08	44.5000	50.000000	40.0000	40.0000	-9.132%	14,534	-98.400%
2023-11-07	44.0000	44.765000	41.5000	44.0200	-2.189%	4,848	-98.546%
2023-11-06	46.6500	47.500000	44.0000	45.0050	-3.288%	7,318	-98.578%
2023-11-03	48.5900	48.590000	44.1400	46.5350	+0.944%	13,417	-98.625%
2023-11-02	38.5000	47.000000	38.0051	46.1000	+24.595%	18,370	-98.612%
2023-11-01	38.4550	39.385000	35.0174	37.0000	-5.128%	12,153	-98.271%
2023-10-31	40.0000	41.520000	38.5000	39.0000	-2.022%	6,213	-98.359%
2023-10-30	42.5000	42.925000	39.1250	39.8050	-8.410%	11,069	-98.392%
2023-10-27	46.0000	48.000000	43.2500	43.4600	-4.473%	4,975	-98.528%
2023-10-26	47.5000	47.500000	42.5000	45.4950	-3.704%	4,751	-98.593%
2023-10-25	46.5000	50.870000	46.0000	47.2450	+3.347%	10,060	-98.646%
2023-10-24	41.0000	46.500000	39.1950	45.7150	+12.322%	10,898	-98.600%
2023-10-23	41.0000	41.000000	37.5000	40.7000	+1.750%	15,672	-98.428%
2023-10-20	47.0100	49.370000	39.7000	40.0000	-14.921%	18,019	-98.400%
2023-10-19	54.5000	54.500000	45.4084	47.0150	-14.905%	16,327	-98.639%
2023-10-18	59.0000	61.000000	53.5000	55.2500	-7.143%	14,573	-98.842%
2023-10-17	64.0000	65.000000	59.5000	59.5000	-9.160%	7,243	-98.925%
2023-10-16	59.0000	67.500000	58.7500	65.5000	+8.264%	12,376	-99.023%
2023-10-13	60.5000	60.500000	60.0000	60.5000	0.000%	3,441	-98.942%
2023-10-12	59.5000	61.000000	59.5000	60.5000	+0.833%	3,899	-98.942%
2023-10-11	59.5000	60.500000	59.0000	60.0000	-0.826%	8,514	-98.934%
2023-10-10	60.0000	61.500000	59.5000	60.5000	+0.833%	5,396	-98.942%
2023-10-09	58.5000	61.500000	57.5000	60.0000	+0.840%	4,727	-98.934%
2023-10-06	57.5000	60.000000	54.7500	59.5000	+4.386%	8,260	-98.925%
2023-10-05	59.0000	60.750000	57.0000	57.0000	-3.390%	10,067	-98.877%
2023-10-04	58.0000	60.500000	58.0000	59.0000	+1.724%	8,474	-98.915%
2023-10-03	59.5000	60.500000	57.0750	58.0000	-4.132%	7,054	-98.897%
2023-10-02	64.0000	64.000000	59.5000	60.5000	-3.200%	6,181	-98.942%
2023-09-29	60.0000	62.500000	59.0000	62.5000	+4.167%	8,358	-98.976%
2023-09-28	60.0000	60.750000	59.5000	60.0000	0.000%	6,081	-98.934%
2023-09-27	61.0000	62.905000	59.5000	60.0000	-1.639%	7,873	-98.934%
2023-09-26	58.5000	63.000000	58.5000	61.0000	+1.667%	5,110	-98.951%
2023-09-25	57.5000	62.500000	57.5000	60.0000	0.000%	4,789	-98.934%
2023-09-22	59.5000	61.500000	59.0000	60.0000	-0.826%	7,732	-98.934%
2023-09-21	60.0000	60.995000	58.0050	60.5000	+0.833%	5,689	-98.942%
2023-09-20	60.0000	62.750000	60.0000	60.0000	0.000%	7,108	-98.934%
2023-09-19	60.5000	61.500000	59.0000	60.0000	0.000%	5,282	-98.934%
2023-09-18	63.0000	63.000000	59.5000	60.0000	-1.639%	8,457	-98.934%
2023-09-15	64.0000	66.250000	61.0000	61.0000	-6.154%	9,885	-98.951%
2023-09-14	63.0000	66.500000	63.0000	65.0000	+3.175%	5,659	-99.016%
2023-09-13	65.0000	66.500000	62.9950	63.0000	-3.077%	4,453	-98.984%
2023-09-12	64.0000	66.500000	62.5050	65.0000	+1.563%	2,916	-99.016%
2023-09-11	66.0000	66.995000	63.0000	64.0000	-3.030%	5,898	-99.000%
2023-09-08	67.0000	67.000000	62.5050	66.0000	-1.493%	5,950	-99.030%
2023-09-07	71.0000	71.000000	65.0050	67.0000	-6.294%	10,102	-99.045%
2023-09-06	69.0000	71.500000	66.5000	71.5000	+5.535%	12,609	-99.105%
2023-09-05	62.5000	69.000000	62.5000	67.7500	+5.859%	8,860	-99.055%
2023-09-01	64.5000	65.500000	62.0000	64.0000	+0.787%	6,070	-99.000%
2023-08-31	66.0000	66.000000	62.5000	63.5000	-0.781%	8,101	-98.992%
2023-08-30	62.0000	64.000000	61.0000	64.0000	+3.226%	6,203	-99.000%
2023-08-29	62.0000	62.500000	60.0000	62.0000	0.000%	7,938	-98.968%
2023-08-28	65.0000	65.000000	59.5000	62.0000	-0.800%	8,947	-98.968%
2023-08-25	59.0000	63.500000	58.0000	62.5000	+9.649%	17,526	-98.976%
2023-08-24	62.0000	62.000000	57.0000	57.0000	-8.065%	9,859	-98.877%
2023-08-23	60.5000	62.000000	59.5000	62.0000	+3.333%	10,435	-98.968%
2023-08-22	54.0000	60.500000	53.9100	60.0000	+10.092%	16,440	-98.934%
2023-08-21	57.0000	59.500000	52.0000	54.5000	-6.034%	19,831	-98.826%
2023-08-18	57.0000	59.500000	55.0000	58.0000	0.000%	12,072	-98.897%
2023-08-17	60.0000	60.750000	57.5000	58.0000	-3.333%	18,548	-98.897%
2023-08-16	59.5000	63.495000	59.5000	60.0000	-0.826%	11,256	-98.934%
2023-08-15	60.0000	62.000000	59.0000	60.5000	0.000%	12,728	-98.942%
2023-08-14	60.5000	62.000000	59.5000	60.5000	-1.626%	10,652	-98.942%
2023-08-11	57.5000	62.000000	56.5350	61.5000	+3.361%	14,292	-98.960%
2023-08-10	62.5000	66.000000	59.5000	59.5000	-4.800%	16,712	-98.925%

.dark-mode .PDmpq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDmpq1{ color: #333333; background-color: white; border: 2px solid #333333; }HYZNHyzon Motors Inc. Class A Common Stockstock NASDAQ

HYZN
Hyzon Motors Inc. Class A Common Stock
stock NASDAQ