Dark

HYLN
Hyliion Holdings Corp.
stock NYSEAMERICAN

At Close

Jul 22, 2026 3:59:58 PM EDT

3.92USD+1.031%(+0.04)3,616,009

4.37Bid 4.42Ask 0.05Spread

Pre-market

Jul 22, 2026 9:07:30 AM EDT

4.00USD+3.093%(+0.12)26,264

After-hours

Jul 22, 2026 4:59:30 PM EDT

4.40USD+12.245%(+0.48)754,375

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	3.9100	4.1600	3.8000	3.9200	+1.031%	3,616,009	0.000%
2026-07-21	3.6100	3.8850	3.6100	3.8800	+9.296%	1,924,526	+1.031%
2026-07-20	3.7800	3.8100	3.5300	3.5500	-5.080%	2,354,844	+10.423%
2026-07-17	3.6000	3.8600	3.5400	3.7400	0.000%	2,005,080	+4.813%
2026-07-16	3.8800	3.9350	3.5800	3.7400	-5.316%	3,249,606	+4.813%
2026-07-15	4.1300	4.2500	3.8300	3.9500	-3.423%	1,719,465	-0.759%
2026-07-14	3.8900	4.1900	3.8100	4.0900	+6.234%	2,307,044	-4.156%
2026-07-13	4.2500	4.2500	3.8100	3.8500	-6.780%	2,679,229	+1.818%
2026-07-10	4.3100	4.3700	4.1200	4.1300	-2.824%	2,818,859	-5.085%
2026-07-09	4.1500	4.3200	4.1300	4.2500	+4.938%	2,118,143	-7.765%
2026-07-08	4.0000	4.2700	3.9750	4.0500	0.000%	3,157,719	-3.210%
2026-07-07	4.2800	4.2800	3.9500	4.0500	-5.594%	3,317,739	-3.210%
2026-07-06	4.3600	4.6200	4.2800	4.2900	-0.694%	2,390,957	-8.625%
2026-07-02	4.6200	4.9300	4.2250	4.3200	-6.494%	3,527,400	-9.259%
2026-07-01	5.0700	5.3900	4.6001	4.6200	-11.324%	4,069,042	-15.152%
2026-06-30	4.6900	5.3200	4.6800	5.2100	+8.768%	5,826,938	-24.760%
2026-06-29	4.7200	4.9300	4.3300	4.7900	+8.371%	6,212,354	-18.163%
2026-06-26	4.7000	4.7460	4.3100	4.4200	-9.053%	6,986,762	-11.312%
2026-06-25	4.9150	5.0650	4.3700	4.8600	-1.220%	5,532,747	-19.342%
2026-06-24	6.0200	6.0200	4.7500	4.9200	-19.344%	9,505,480	-20.325%
2026-06-23	6.9100	7.2000	6.0800	6.1000	-17.232%	8,330,989	-35.738%
2026-06-22	8.2000	8.2400	7.3500	7.3700	-9.012%	4,520,341	-46.811%
2026-06-18	7.9800	8.4900	7.6560	8.1000	+5.744%	6,398,511	-51.605%
2026-06-17	7.5400	8.0200	7.3750	7.6600	+3.096%	4,797,934	-48.825%
2026-06-16	7.3000	7.9200	7.0900	7.4300	+0.270%	5,104,689	-47.241%
2026-06-15	7.7600	8.2200	7.0800	7.4100	+0.135%	5,651,554	-47.099%
2026-06-12	7.5900	7.8000	7.0600	7.4000	-1.465%	4,727,544	-47.027%
2026-06-11	7.1100	7.6200	6.8500	7.5100	+8.526%	7,221,520	-47.803%
2026-06-10	6.5300	7.3900	6.3900	6.9200	+9.148%	6,315,137	-43.353%
2026-06-09	7.3900	7.5000	6.0500	6.3400	-12.188%	6,776,038	-38.170%
2026-06-08	7.2200	7.9700	6.9501	7.2200	+4.638%	7,393,468	-45.706%
2026-06-05	7.6600	7.9700	6.8710	6.9000	-9.449%	8,252,308	-43.188%
2026-06-04	6.3300	7.8600	6.2800	7.6200	+17.957%	7,873,110	-48.556%
2026-06-03	6.6200	6.9750	6.2500	6.4600	-4.860%	6,360,728	-39.319%
2026-06-02	6.1900	7.0000	6.0400	6.7900	+8.640%	5,570,608	-42.268%
2026-06-01	6.8500	7.0200	6.0301	6.2500	-10.587%	5,895,682	-37.280%
2026-05-29	7.1700	7.2650	6.5450	6.9900	-2.782%	5,970,973	-43.920%
2026-05-28	6.8500	7.3900	6.6000	7.1900	+3.602%	7,103,978	-45.480%
2026-05-27	6.6300	7.3300	6.2701	6.9400	+5.152%	8,833,758	-43.516%
2026-05-26	6.1600	7.2300	5.9400	6.6000	+10.184%	14,671,306	-40.606%
2026-05-22	4.2900	6.2400	4.2700	5.9900	+42.619%	20,171,480	-34.558%
2026-05-21	4.1500	4.3700	4.1200	4.2000	+2.689%	3,425,173	-6.667%
2026-05-20	4.1300	4.2800	3.8300	4.0900	0.000%	3,110,707	-4.156%
2026-05-19	4.0700	4.2300	3.8100	4.0900	-2.619%	2,898,648	-4.156%
2026-05-18	4.5500	4.8400	4.0700	4.2000	-10.064%	7,192,947	-6.667%
2026-05-15	3.4900	4.7600	3.4500	4.6700	+26.558%	10,605,272	-16.060%
2026-05-14	3.7600	3.8100	3.2800	3.6900	+2.786%	5,356,363	+6.233%
2026-05-13	2.8500	3.6000	2.8200	3.5900	+33.955%	8,284,503	+9.192%
2026-05-12	2.7100	2.7750	2.6250	2.6800	-2.899%	1,898,431	+46.269%
2026-05-11	2.4700	2.7900	2.4600	2.7600	+12.195%	2,440,853	+42.029%
2026-05-08	2.4600	2.5050	2.3750	2.4600	-0.405%	1,714,482	+59.350%
2026-05-07	2.4100	2.4700	2.2750	2.4700	+3.347%	1,515,109	+58.704%
2026-05-06	2.3000	2.4150	2.2900	2.3900	+3.463%	1,514,792	+64.017%
2026-05-05	2.1300	2.3300	2.1200	2.3100	+9.479%	1,689,591	+69.697%
2026-05-04	2.0100	2.1850	2.0100	2.1100	+3.431%	1,300,848	+85.782%
2026-05-01	1.9000	2.0400	1.8915	2.0400	+6.806%	838,957	+92.157%
2026-04-30	1.7700	1.9300	1.7700	1.9100	+6.704%	626,237	+105.236%
2026-04-29	1.8100	1.8500	1.7700	1.7900	-1.105%	752,901	+118.994%
2026-04-28	1.8100	1.8350	1.7600	1.8100	-1.630%	651,376	+116.575%
2026-04-27	1.8900	1.9367	1.8400	1.8400	-4.167%	487,859	+113.043%
2026-04-24	1.8800	1.9400	1.8750	1.9200	+1.587%	709,643	+104.167%
2026-04-23	1.9200	1.9499	1.8500	1.8900	-1.563%	796,614	+107.407%
2026-04-22	1.8800	1.9650	1.8800	1.9200	+1.587%	729,386	+104.167%
2026-04-21	1.9500	2.0400	1.8700	1.8900	-3.571%	1,146,936	+107.407%
2026-04-20	1.9500	1.9800	1.9400	1.9600	-2.000%	605,290	+100.000%
2026-04-17	1.9700	2.0250	1.9609	2.0000	+4.167%	831,460	+96.000%
2026-04-16	1.9500	1.9600	1.8850	1.9200	-1.031%	737,783	+104.167%
2026-04-15	1.9100	1.9400	1.8700	1.9400	+2.105%	757,423	+102.062%
2026-04-14	1.8500	1.9400	1.8500	1.9000	+3.261%	916,416	+106.316%
2026-04-13	1.8300	1.8950	1.8100	1.8400	0.000%	663,182	+113.043%
2026-04-10	1.8100	1.8800	1.8100	1.8400	+1.657%	749,204	+113.043%
2026-04-09	1.7600	1.8300	1.7600	1.8100	+1.685%	647,540	+116.575%
2026-04-08	1.7500	1.7900	1.7400	1.7800	+4.706%	855,454	+120.225%
2026-04-07	1.6900	1.7000	1.6450	1.7000	0.000%	783,967	+130.588%
2026-04-06	1.7100	1.7500	1.7000	1.7000	-1.163%	564,371	+130.588%
2026-04-02	1.7100	1.7600	1.6900	1.7200	-1.714%	702,787	+127.907%
2026-04-01	1.7600	1.8200	1.7500	1.7500	-0.568%	583,457	+124.000%
2026-03-31	1.7100	1.7800	1.6902	1.7600	+6.024%	974,290	+122.727%
2026-03-30	1.8000	1.8000	1.6400	1.6600	-7.778%	2,117,658	+136.145%
2026-03-27	1.7700	1.8400	1.7700	1.8000	+1.124%	799,982	+117.778%
2026-03-26	1.8600	1.8702	1.7800	1.7800	-5.820%	790,055	+120.225%
2026-03-25	1.8800	1.9200	1.8450	1.8900	+3.279%	732,826	+107.407%
2026-03-24	1.8500	1.8900	1.8250	1.8300	-3.684%	698,877	+114.208%
2026-03-23	1.8200	1.9300	1.7800	1.9000	+7.345%	1,124,498	+106.316%
2026-03-20	1.8900	1.8900	1.7500	1.7700	-6.842%	1,790,393	+121.469%
2026-03-19	1.8900	1.9250	1.8300	1.9000	-0.524%	1,066,408	+106.316%
2026-03-18	1.9400	1.9500	1.8950	1.9100	-1.036%	1,089,754	+105.236%
2026-03-17	1.9800	2.0100	1.9300	1.9300	-2.525%	752,494	+103.109%
2026-03-16	2.0300	2.0600	1.9700	1.9800	-1.493%	819,388	+97.980%
2026-03-13	2.0900	2.1250	1.9800	2.0100	-3.365%	1,036,043	+95.025%
2026-03-12	2.0100	2.1000	1.9700	2.0800	+0.483%	1,197,175	+88.462%
2026-03-11	1.9900	2.0900	1.9900	2.0700	+2.985%	1,185,537	+89.372%
2026-03-10	1.9600	2.0700	1.9600	2.0100	+2.030%	635,057	+95.025%
2026-03-09	1.9500	1.9950	1.9000	1.9700	-1.500%	1,111,677	+98.985%
2026-03-06	1.9500	2.0700	1.9500	2.0000	-0.498%	1,103,611	+96.000%
2026-03-05	2.0000	2.0550	1.9650	2.0100	-0.985%	1,021,801	+95.025%
2026-03-04	2.0400	2.0953	2.0050	2.0300	+0.495%	623,316	+93.103%
2026-03-03	2.1400	2.1500	2.0000	2.0200	-9.417%	1,578,771	+94.059%
2026-03-02	1.9900	2.2300	1.9800	2.2300	+8.780%	1,245,058	+75.785%
2026-02-27	2.0900	2.1650	2.0200	2.0500	-4.651%	1,286,578	+91.220%
2026-02-26	1.9100	2.1650	1.9100	2.1500	+11.979%	1,662,774	+82.326%
2026-02-25	1.9500	1.9500	1.8300	1.9200	-3.518%	1,695,578	+104.167%
2026-02-24	1.9500	2.1100	1.9400	1.9900	+2.051%	1,232,152	+96.985%
2026-02-23	2.0200	2.0399	1.9245	1.9500	-2.985%	680,262	+101.026%
2026-02-20	2.0300	2.1000	1.9800	2.0100	-2.427%	647,261	+95.025%
2026-02-19	2.0600	2.0900	2.0000	2.0600	-0.962%	464,824	+90.291%
2026-02-18	2.0600	2.1700	2.0150	2.0800	+1.463%	1,029,416	+88.462%
2026-02-17	2.0500	2.0800	1.9601	2.0500	+0.490%	837,641	+91.220%
2026-02-13	2.0000	2.0850	1.9800	2.0400	+2.513%	923,320	+92.157%
2026-02-12	2.0900	2.1000	1.9650	1.9900	-2.927%	1,056,359	+96.985%
2026-02-11	2.1100	2.1500	2.0100	2.0500	-2.381%	866,212	+91.220%
2026-02-10	2.1600	2.1700	2.0700	2.1000	-1.869%	650,746	+86.667%
2026-02-09	2.0200	2.1550	1.9750	2.1400	+6.468%	899,468	+83.178%
2026-02-06	1.9400	2.0500	1.9245	2.0100	+7.487%	878,413	+95.025%
2026-02-05	2.0400	2.0500	1.8700	1.8700	-9.662%	1,473,135	+109.626%
2026-02-04	2.2000	2.2000	1.9800	2.0700	-3.721%	1,335,906	+89.372%
2026-02-03	2.1100	2.1750	2.0401	2.1500	+2.381%	758,629	+82.326%
2026-02-02	2.0200	2.1750	2.0200	2.1000	+2.439%	1,043,716	+86.667%
2026-01-30	2.0900	2.1600	2.0500	2.0500	-3.756%	735,551	+91.220%
2026-01-29	2.0700	2.1300	2.0400	2.1300	+1.429%	607,468	+84.038%
2026-01-28	2.1800	2.1800	2.0750	2.1000	-3.226%	757,730	+86.667%
2026-01-27	2.1000	2.1750	2.0900	2.1700	+3.333%	380,440	+80.645%
2026-01-26	2.1900	2.2000	2.0800	2.1000	-4.110%	676,519	+86.667%
2026-01-23	2.2800	2.2872	2.1600	2.1900	-3.524%	827,167	+78.995%
2026-01-22	2.1700	2.3200	2.1700	2.2700	+5.093%	885,544	+72.687%
2026-01-21	2.1000	2.2400	2.1000	2.1600	+4.348%	1,260,346	+81.481%
2026-01-20	2.1300	2.1800	2.0700	2.0700	-7.175%	910,076	+89.372%
2026-01-16	2.2400	2.3400	2.2000	2.2300	0.000%	1,308,782	+75.785%
2026-01-15	2.1000	2.2500	2.1000	2.2300	+6.190%	1,461,841	+75.785%
2026-01-14	2.0800	2.1000	2.0080	2.1000	+0.962%	820,749	+86.667%
2026-01-13	1.9700	2.1200	1.9500	2.0800	+5.051%	1,283,711	+88.462%
2026-01-12	1.9100	2.0000	1.9061	1.9800	+2.062%	434,426	+97.980%
2026-01-09	1.9900	1.9974	1.9200	1.9400	-2.020%	516,126	+102.062%
2026-01-08	1.9300	1.9850	1.8900	1.9800	+2.062%	626,253	+97.980%
2026-01-07	1.9700	1.9999	1.9000	1.9400	0.000%	819,364	+102.062%
2026-01-06	1.8900	1.9700	1.8800	1.9400	+1.042%	693,625	+102.062%
2026-01-05	1.8200	1.9750	1.8200	1.9200	+5.495%	1,065,014	+104.167%
2026-01-02	1.8700	1.8800	1.7700	1.8200	-1.087%	1,346,714	+115.385%
2025-12-31	1.8700	1.8850	1.8200	1.8400	-3.158%	1,590,644	+113.043%
2025-12-30	1.9000	1.9850	1.8950	1.9000	-1.554%	3,282,884	+106.316%
2025-12-29	1.9700	2.0100	1.9100	1.9300	-3.500%	1,320,769	+103.109%
2025-12-26	1.9800	2.0150	1.9050	2.0000	+1.010%	746,336	+96.000%
2025-12-24	1.9700	2.0286	1.9650	1.9800	-0.503%	588,469	+97.980%
2025-12-23	1.9400	2.0500	1.9200	1.9900	+3.109%	1,262,049	+96.985%
2025-12-22	1.8500	1.9700	1.8450	1.9300	+3.763%	885,214	+103.109%
2025-12-19	1.8200	1.9000	1.8200	1.8600	+2.198%	1,002,931	+110.753%
2025-12-18	1.8100	1.8650	1.7900	1.8200	+3.409%	984,538	+115.385%
2025-12-17	1.8100	1.8420	1.7600	1.7600	-3.297%	958,436	+122.727%
2025-12-16	1.8300	1.8600	1.7950	1.8200	-1.087%	1,330,311	+115.385%
2025-12-15	1.9400	1.9400	1.8350	1.8400	-5.155%	989,856	+113.043%
2025-12-12	2.0200	2.0355	1.9000	1.9400	-3.483%	1,025,419	+102.062%
2025-12-11	1.9400	2.0300	1.9100	2.0100	+3.608%	665,957	+95.025%
2025-12-10	1.9200	1.9975	1.8700	1.9400	+1.042%	961,310	+102.062%
2025-12-09	1.8300	1.9500	1.8300	1.9200	+3.226%	762,073	+104.167%
2025-12-08	1.9400	1.9610	1.8435	1.8600	-3.125%	879,923	+110.753%
2025-12-05	2.0100	2.0100	1.9200	1.9200	-3.030%	693,453	+104.167%
2025-12-04	1.8800	2.0100	1.8600	1.9800	+4.762%	766,945	+97.980%
2025-12-03	1.8300	1.9100	1.8000	1.8900	+4.420%	671,297	+107.407%
2025-12-02	1.8300	1.8850	1.8000	1.8100	-1.630%	864,242	+116.575%
2025-12-01	1.8300	1.8900	1.7900	1.8400	-2.128%	1,045,858	+113.043%
2025-11-28	1.8600	1.8900	1.8300	1.8800	+1.622%	391,792	+108.511%
2025-11-26	1.8300	1.8900	1.8250	1.8500	+0.543%	1,071,381	+111.892%
2025-11-25	1.7500	1.8400	1.7400	1.8400	+3.371%	1,209,947	+113.043%
2025-11-24	1.7000	1.7800	1.6600	1.7800	+4.706%	1,289,590	+120.225%
2025-11-21	1.5900	1.7000	1.5601	1.7000	+7.595%	1,139,985	+130.588%
2025-11-20	1.7100	1.8000	1.5800	1.5800	-4.819%	1,356,689	+148.101%
2025-11-19	1.6700	1.7050	1.6300	1.6600	-1.190%	1,126,488	+136.145%
2025-11-18	1.6100	1.7300	1.6050	1.6800	+2.439%	1,151,619	+133.333%
2025-11-17	1.6900	1.7950	1.6100	1.6400	-3.529%	1,852,119	+139.024%
2025-11-14	1.6100	1.7300	1.6000	1.7000	+1.190%	2,512,927	+130.588%
2025-11-13	1.8500	1.8900	1.6200	1.6800	-11.579%	2,967,829	+133.333%
2025-11-12	1.9300	1.9700	1.7300	1.9000	-12.844%	4,402,725	+106.316%
2025-11-11	2.0600	2.1900	2.0000	2.1800	+5.825%	1,769,622	+79.817%
2025-11-10	2.1900	2.2000	2.0000	2.0600	-2.830%	1,771,826	+90.291%
2025-11-07	2.0600	2.1400	1.9301	2.1200	+1.923%	2,101,162	+84.906%
2025-11-06	2.1900	2.2000	2.0700	2.0800	-4.587%	1,149,848	+88.462%
2025-11-05	2.1100	2.2000	2.1100	2.1800	+4.306%	940,649	+79.817%
2025-11-04	2.1000	2.2300	2.0800	2.0900	-5.000%	1,643,783	+87.560%
2025-11-03	2.3300	2.3700	2.2000	2.2000	-7.173%	1,129,051	+78.182%
2025-10-31	2.3000	2.4100	2.2850	2.3700	+3.043%	890,728	+65.401%
2025-10-30	2.2400	2.3500	2.2100	2.3000	+1.322%	945,604	+70.435%
2025-10-29	2.1100	2.4150	2.1100	2.2700	+7.075%	2,377,766	+72.687%
2025-10-28	2.2000	2.2000	2.1000	2.1200	-4.505%	800,762	+84.906%
2025-10-27	2.3500	2.3500	2.2100	2.2200	-2.632%	1,157,940	+76.577%
2025-10-24	2.2400	2.3300	2.2200	2.2800	+5.069%	1,230,083	+71.930%
2025-10-23	2.0200	2.2500	2.0200	2.1700	+7.426%	2,156,334	+80.645%
2025-10-22	2.1300	2.2699	1.9618	2.0200	-6.047%	4,570,091	+94.059%
2025-10-21	2.1900	2.2300	2.0900	2.1500	+0.939%	1,835,406	+82.326%
2025-10-20	2.1100	2.2180	2.0900	2.1300	+2.899%	1,601,328	+84.038%
2025-10-17	2.2300	2.2324	2.0300	2.0700	-8.811%	2,517,881	+89.372%
2025-10-16	2.5100	2.5500	2.2500	2.2700	-9.200%	2,782,507	+72.687%
2025-10-15	2.4700	2.5400	2.4000	2.5000	+4.167%	2,348,227	+56.800%
2025-10-14	2.3200	2.4550	2.2200	2.4000	+0.840%	1,120,966	+63.333%
2025-10-13	2.4000	2.4850	2.3100	2.3800	+5.310%	1,666,550	+64.706%
2025-10-10	2.3400	2.4300	2.1900	2.2600	-2.586%	2,039,679	+73.451%
2025-10-09	2.5000	2.5200	2.2909	2.3200	-7.570%	2,072,843	+68.966%
2025-10-08	2.3800	2.5599	2.3400	2.5100	+7.265%	2,767,955	+56.175%
2025-10-07	2.1100	2.4900	2.0900	2.3400	+13.043%	3,917,677	+67.521%
2025-10-06	2.1300	2.1300	2.0300	2.0700	-1.896%	1,281,787	+89.372%
2025-10-03	2.0500	2.1500	2.0200	2.1100	+4.455%	1,718,281	+85.782%
2025-10-02	2.0800	2.0900	1.9600	2.0200	-1.463%	1,247,431	+94.059%
2025-10-01	1.9500	2.0600	1.9200	2.0500	+4.061%	1,348,356	+91.220%
2025-09-30	2.0000	2.0030	1.9000	1.9700	-2.475%	1,901,510	+98.985%
2025-09-29	2.1100	2.1300	2.0100	2.0200	-2.885%	1,915,711	+94.059%
2025-09-26	2.1700	2.1900	2.0400	2.0800	-4.587%	1,696,812	+88.462%
2025-09-25	2.1800	2.1977	2.1000	2.1800	-2.679%	1,825,017	+79.817%
2025-09-24	2.2500	2.3600	2.1800	2.2400	+4.673%	1,932,504	+75.000%
2025-09-23	2.1000	2.4200	2.0700	2.1400	+2.392%	3,600,738	+83.178%
2025-09-22	1.9700	2.0900	1.9100	2.0900	+5.556%	1,119,461	+87.560%
2025-09-19	2.0000	2.0650	1.9200	1.9800	-0.503%	2,575,512	+97.980%
2025-09-18	1.7900	2.0000	1.7900	1.9900	+12.429%	1,366,430	+96.985%
2025-09-17	1.8300	1.9100	1.7300	1.7700	-2.747%	1,409,294	+121.469%
2025-09-16	1.7600	1.8400	1.7350	1.8200	+4.598%	1,226,624	+115.385%
2025-09-15	1.6300	1.7700	1.6000	1.7400	+7.407%	995,074	+125.287%
2025-09-12	1.6300	1.6400	1.5900	1.6200	-0.613%	371,830	+141.975%
2025-09-11	1.6300	1.6700	1.6000	1.6300	-0.610%	570,868	+140.491%
2025-09-10	1.6000	1.6690	1.5900	1.6400	+1.863%	522,838	+139.024%
2025-09-09	1.6400	1.6500	1.5700	1.6100	-2.424%	761,725	+143.478%
2025-09-08	1.7700	1.7700	1.6300	1.6500	-6.250%	839,802	+137.576%
2025-09-05	1.6600	1.7600	1.6000	1.7600	+7.317%	983,512	+122.727%
2025-09-04	1.6100	1.6500	1.5801	1.6400	+3.145%	653,880	+139.024%
2025-09-03	1.6000	1.6400	1.5900	1.5900	-1.242%	536,324	+146.541%
2025-09-02	1.6600	1.6600	1.5800	1.6100	-4.167%	677,969	+143.478%
2025-08-29	1.7300	1.7400	1.6400	1.6800	-2.326%	753,214	+133.333%
2025-08-28	1.7100	1.7300	1.6643	1.7200	+1.775%	563,775	+127.907%
2025-08-27	1.8100	1.8300	1.6900	1.6900	-7.650%	656,538	+131.953%
2025-08-26	1.7600	1.8400	1.7600	1.8300	+3.977%	749,397	+114.208%
2025-08-25	1.7700	1.8300	1.7300	1.7600	0.000%	1,589,181	+122.727%
2025-08-22	1.6600	1.8000	1.6500	1.7600	+11.392%	2,263,038	+122.727%
2025-08-21	1.5000	1.6300	1.4902	1.5800	+3.268%	1,785,392	+148.101%
2025-08-20	1.5700	1.5700	1.4700	1.5300	-2.548%	979,489	+156.209%
2025-08-19	1.6200	1.6500	1.5500	1.5700	-4.848%	876,932	+149.682%
2025-08-18	1.6500	1.6800	1.5946	1.6500	0.000%	854,926	+137.576%
2025-08-15	1.7000	1.7100	1.6110	1.6500	-2.367%	1,275,888	+137.576%
2025-08-14	1.6200	1.6900	1.5701	1.6900	+1.807%	1,264,044	+131.953%
2025-08-13	1.4900	1.6600	1.4700	1.6600	-1.775%	1,717,957	+136.145%
2025-08-12	1.5800	1.6900	1.5350	1.6900	+7.643%	1,277,359	+131.953%
2025-08-11	1.5400	1.5800	1.5300	1.5700	+2.614%	569,079	+149.682%
2025-08-08	1.5100	1.5600	1.4801	1.5300	+2.685%	734,408	+156.209%
2025-08-07	1.5100	1.5400	1.4700	1.4900	-1.325%	828,092	+163.087%
2025-08-06	1.5100	1.5400	1.4700	1.5100	-1.307%	732,055	+159.603%
2025-08-05	1.5100	1.5800	1.4900	1.5300	+2.685%	664,399	+156.209%
2025-08-04	1.4300	1.5800	1.4300	1.4900	+6.429%	842,337	+163.087%
2025-08-01	1.4900	1.5094	1.4000	1.4000	-6.667%	1,089,421	+180.000%
2025-07-31	1.5600	1.6000	1.4900	1.5000	-3.226%	866,964	+161.333%
2025-07-30	1.5500	1.6000	1.5250	1.5500	+0.649%	1,069,295	+152.903%
2025-07-29	1.6300	1.6394	1.5400	1.5400	-5.521%	735,766	+154.545%
2025-07-28	1.7200	1.7250	1.6300	1.6300	-4.118%	627,725	+140.491%
2025-07-25	1.7200	1.7500	1.6550	1.7000	-2.857%	713,818	+130.588%
2025-07-24	1.8000	1.8500	1.7500	1.7500	-3.315%	751,371	+124.000%
2025-07-23	1.7200	1.8400	1.7000	1.8100	+9.036%	1,587,013	+116.575%
2025-07-22	1.5800	1.6800	1.5400	1.6600	+5.063%	777,357	+136.145%
2025-07-21	1.6700	1.6950	1.5700	1.5800	-4.819%	958,369	+148.101%
2025-07-18	1.6100	1.7200	1.5600	1.6600	+5.063%	1,389,954	+136.145%
2025-07-17	1.5300	1.6150	1.5300	1.5800	+3.947%	1,101,799	+148.101%
2025-07-16	1.4500	1.5400	1.4500	1.5200	+4.828%	801,578	+157.895%
2025-07-15	1.4600	1.4700	1.4250	1.4500	0.000%	657,608	+170.345%
2025-07-14	1.4300	1.5000	1.4300	1.4500	-0.685%	533,870	+170.345%
2025-07-11	1.4200	1.4600	1.4100	1.4600	+2.098%	1,402,586	+168.493%
2025-07-10	1.5100	1.5200	1.4250	1.4300	-5.298%	794,606	+174.126%
2025-07-09	1.4200	1.5200	1.4199	1.5100	+5.594%	866,212	+159.603%
2025-07-08	1.3800	1.4600	1.3800	1.4300	+5.147%	828,859	+174.126%
2025-07-07	1.4200	1.4227	1.3500	1.3600	-5.556%	848,632	+188.235%
2025-07-03	1.4000	1.4500	1.3900	1.4400	+2.857%	449,039	+172.222%
2025-07-02	1.3800	1.4100	1.3502	1.4000	+2.190%	951,258	+180.000%
2025-07-01	1.3200	1.3898	1.3050	1.3700	+3.788%	914,004	+186.131%
2025-06-30	1.3400	1.3950	1.3200	1.3200	-2.222%	936,385	+196.970%
2025-06-27	1.4000	1.4000	1.3100	1.3500	-1.460%	2,430,217	+190.370%
2025-06-26	1.3600	1.4000	1.3500	1.3700	+2.239%	719,586	+186.131%
2025-06-25	1.4200	1.4400	1.3200	1.3400	-3.597%	1,100,675	+192.537%
2025-06-24	1.4100	1.4400	1.3750	1.3900	-1.418%	1,074,268	+182.014%
2025-06-23	1.3400	1.4550	1.3200	1.4100	+5.224%	1,444,509	+178.014%
2025-06-20	1.4400	1.4950	1.3400	1.3400	-6.944%	1,374,919	+192.537%
2025-06-18	1.4300	1.4700	1.4200	1.4400	+1.408%	604,466	+172.222%
2025-06-17	1.5300	1.5450	1.4009	1.4200	-8.974%	1,148,779	+176.056%
2025-06-16	1.4700	1.5850	1.4700	1.5600	+7.586%	875,795	+151.282%
2025-06-13	1.4700	1.5000	1.4402	1.4500	-3.974%	736,516	+170.345%
2025-06-12	1.5600	1.6191	1.5100	1.5100	-5.031%	599,607	+159.603%
2025-06-11	1.5800	1.6500	1.5800	1.5900	+0.633%	873,261	+146.541%
2025-06-10	1.6100	1.6300	1.5600	1.5800	-1.863%	589,753	+148.101%
2025-06-09	1.5800	1.6300	1.5100	1.6100	+2.548%	735,954	+143.478%
2025-06-06	1.5100	1.6300	1.5100	1.5700	+4.667%	1,026,842	+149.682%
2025-06-05	1.5300	1.5550	1.4700	1.5000	-3.226%	773,669	+161.333%
2025-06-04	1.5300	1.5600	1.4900	1.5500	+1.974%	834,703	+152.903%
2025-06-03	1.4200	1.5900	1.3900	1.5200	+6.294%	1,599,377	+157.895%
2025-06-02	1.5500	1.5600	1.4200	1.4300	-7.143%	1,263,337	+174.126%
2025-05-30	1.5900	1.6300	1.5300	1.5400	-4.348%	2,236,555	+154.545%
2025-05-29	1.7400	1.8800	1.5900	1.6100	-5.848%	4,511,435	+143.478%
2025-05-28	1.2400	1.7750	1.2000	1.7100	+50.000%	19,040,694	+129.240%
2025-05-27	1.2300	1.2300	1.1400	1.1400	-5.000%	1,308,377	+243.860%
2025-05-23	1.1400	1.2300	1.1100	1.2000	+5.263%	3,003,747	+226.667%
2025-05-22	1.2300	1.2350	1.1300	1.1400	-7.317%	3,195,621	+243.860%
2025-05-21	1.8000	1.8200	1.2100	1.2300	-2.381%	32,587,503	+218.699%
2025-05-20	1.3200	1.3400	1.2500	1.2600	-5.970%	1,086,608	+211.111%
2025-05-19	1.3900	1.4200	1.3000	1.3400	-2.899%	1,205,749	+192.537%
2025-05-16	1.4500	1.4800	1.3800	1.3800	-4.828%	1,508,677	+184.058%
2025-05-15	1.5500	1.5864	1.4300	1.4500	-7.643%	1,040,267	+170.345%
2025-05-14	1.8000	1.8500	1.4000	1.5700	-17.801%	4,078,782	+149.682%
2025-05-13	1.8100	1.9100	1.7550	1.9100	+6.704%	1,329,109	+105.236%
2025-05-12	1.6900	1.8100	1.6889	1.7900	+9.816%	883,796	+118.994%
2025-05-09	1.6700	1.6897	1.6100	1.6300	-2.395%	702,382	+140.491%
2025-05-08	1.6300	1.6900	1.5950	1.6700	+3.086%	585,534	+134.731%
2025-05-07	1.5900	1.6400	1.5600	1.6200	+4.516%	750,909	+141.975%
2025-05-06	1.5600	1.5800	1.5300	1.5500	-1.899%	338,679	+152.903%
2025-05-05	1.6200	1.6400	1.5535	1.5800	-2.469%	495,814	+148.101%
2025-05-02	1.5500	1.6400	1.5101	1.6200	+7.285%	709,316	+141.975%
2025-05-01	1.4900	1.5200	1.4500	1.5100	0.000%	470,843	+159.603%
2025-04-30	1.5700	1.5800	1.4900	1.5100	-6.211%	804,287	+159.603%
2025-04-29	1.6000	1.6150	1.5410	1.6100	+1.258%	772,886	+143.478%
2025-04-28	1.6200	1.6300	1.5400	1.5900	-1.242%	462,971	+146.541%
2025-04-25	1.5700	1.6100	1.5400	1.6100	+1.258%	471,515	+143.478%
2025-04-24	1.5700	1.6000	1.5450	1.5900	+1.274%	844,230	+146.541%
2025-04-23	1.5900	1.6000	1.5400	1.5700	+3.289%	584,957	+149.682%
2025-04-22	1.4400	1.5400	1.4250	1.5200	+8.571%	679,986	+157.895%
2025-04-21	1.4300	1.4519	1.4000	1.4000	+1.449%	972,318	+180.000%
2025-04-17	1.3600	1.4150	1.3400	1.3800	+2.985%	576,580	+184.058%
2025-04-16	1.4500	1.4500	1.3200	1.3400	-7.586%	799,084	+192.537%
2025-04-15	1.3600	1.4500	1.3250	1.4500	+11.538%	949,858	+170.345%
2025-04-14	1.3100	1.3600	1.2850	1.3000	+0.775%	924,326	+201.538%
2025-04-11	1.2400	1.3000	1.2300	1.2900	+2.381%	602,253	+203.876%
2025-04-10	1.2500	1.3426	1.2200	1.2600	-3.817%	548,821	+211.111%
2025-04-09	1.2100	1.3800	1.2000	1.3100	+9.167%	918,843	+199.237%
2025-04-08	1.3600	1.3600	1.1900	1.2000	-6.977%	870,665	+226.667%
2025-04-07	1.2000	1.4000	1.1700	1.2900	0.000%	904,836	+203.876%
2025-04-04	1.2800	1.2990	1.1700	1.2900	-1.527%	1,404,942	+203.876%
2025-04-03	1.3400	1.3600	1.3100	1.3100	-7.746%	827,183	+199.237%
2025-04-02	1.3800	1.4450	1.3600	1.4200	+2.158%	575,558	+176.056%
2025-04-01	1.3800	1.4200	1.3400	1.3900	-0.714%	844,069	+182.014%
2025-03-31	1.4100	1.4400	1.3350	1.4000	-0.709%	894,974	+180.000%
2025-03-28	1.5300	1.5357	1.3800	1.4100	-7.237%	2,136,365	+178.014%
2025-03-27	1.5200	1.5500	1.5050	1.5200	-1.935%	579,834	+157.895%
2025-03-26	1.6000	1.6300	1.5300	1.5500	-3.727%	906,645	+152.903%
2025-03-25	1.6300	1.6300	1.5400	1.6100	-2.424%	987,907	+143.478%
2025-03-24	1.6700	1.6800	1.5700	1.6500	+3.125%	861,921	+137.576%
2025-03-21	1.6100	1.6650	1.5700	1.6000	-2.439%	1,110,026	+145.000%
2025-03-20	1.6400	1.6600	1.6000	1.6400	-1.205%	398,972	+139.024%
2025-03-19	1.6100	1.6650	1.5600	1.6600	+3.750%	731,281	+136.145%
2025-03-18	1.6600	1.6768	1.5600	1.6000	-4.762%	840,198	+145.000%
2025-03-17	1.6100	1.6850	1.6050	1.6800	+5.660%	1,166,207	+133.333%
2025-03-14	1.5800	1.6392	1.5350	1.5900	+2.581%	1,129,182	+146.541%
2025-03-13	1.6100	1.6472	1.4950	1.5500	-3.125%	1,048,893	+152.903%
2025-03-12	1.6000	1.6326	1.4800	1.6000	+1.266%	1,287,876	+145.000%
2025-03-11	1.4300	1.5800	1.4000	1.5800	+11.268%	1,347,093	+148.101%
2025-03-10	1.4500	1.4650	1.3250	1.4200	-4.054%	1,298,581	+176.056%
2025-03-07	1.4500	1.4900	1.4000	1.4800	+2.778%	1,045,470	+164.865%
2025-03-06	1.5100	1.5200	1.4400	1.4400	-5.263%	986,397	+172.222%
2025-03-05	1.5100	1.5450	1.4600	1.5200	+1.333%	1,277,129	+157.895%
2025-03-04	1.5000	1.5700	1.4000	1.5000	0.000%	1,369,777	+161.333%
2025-03-03	1.6800	1.6989	1.5000	1.5000	-11.243%	1,214,749	+161.333%
2025-02-28	1.6100	1.7100	1.6100	1.6900	+4.969%	1,045,459	+131.953%
2025-02-27	1.8700	1.8700	1.6000	1.6100	-13.441%	1,536,034	+143.478%
2025-02-26	1.8300	1.9700	1.8200	1.8600	+1.087%	1,227,794	+110.753%
2025-02-25	1.8500	1.8871	1.7501	1.8400	-1.075%	1,086,071	+113.043%
2025-02-24	1.9100	1.9250	1.8250	1.8600	-2.105%	817,789	+110.753%
2025-02-21	2.0500	2.0700	1.9000	1.9000	-5.473%	803,303	+106.316%
2025-02-20	2.0700	2.0962	2.0000	2.0100	-3.828%	669,525	+95.025%
2025-02-19	2.0500	2.1200	2.0000	2.0900	0.000%	773,864	+87.560%
2025-02-18	2.1100	2.1700	2.0650	2.0900	-1.415%	627,135	+87.560%
2025-02-14	2.1600	2.1964	2.0649	2.1200	-0.935%	491,105	+84.906%
2025-02-13	2.0000	2.1400	2.0000	2.1400	+7.538%	673,978	+83.178%
2025-02-12	1.9600	2.0300	1.9500	1.9900	-1.485%	914,203	+96.985%
2025-02-11	2.0600	2.1400	1.9800	2.0200	-1.942%	983,918	+94.059%
2025-02-10	2.0600	2.1400	2.0200	2.0600	+2.488%	1,798,649	+90.291%
2025-02-07	2.1200	2.1920	2.0100	2.0100	-4.739%	1,493,667	+95.025%
2025-02-06	2.2700	2.2950	2.0900	2.1100	-7.048%	1,252,213	+85.782%
2025-02-05	2.2700	2.3100	2.2400	2.2700	0.000%	841,598	+72.687%
2025-02-04	2.2100	2.3300	2.2100	2.2700	+2.252%	916,121	+72.687%
2025-02-03	2.2600	2.3200	2.2200	2.2200	-5.532%	1,017,132	+76.577%
2025-01-31	2.4400	2.4900	2.3000	2.3500	-2.893%	975,279	+66.809%
2025-01-30	2.3600	2.4850	2.3200	2.4200	+5.217%	676,801	+61.983%

.dark-mode .l2GK0F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2GK0F{ color: #333333; background-color: white; border: 2px solid #333333; }HYLNHyliion Holdings Corp.stock NYSEAMERICAN

HYLN
Hyliion Holdings Corp.
stock NYSEAMERICAN