Hyliion Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.01	2.01	1.92	1.92	1.92	-3.03%	693,687
Dec 4, 2025	1.88	2.01	1.86	1.98	1.98	4.76%	768,340
Dec 3, 2025	1.83	1.91	1.80	1.89	1.89	4.42%	672,641
Dec 2, 2025	1.83	1.89	1.80	1.81	1.81	-1.63%	865,142
Dec 1, 2025	1.83	1.89	1.79	1.84	1.84	-2.13%	1,013,067
Nov 28, 2025	1.86	1.89	1.83	1.88	1.88	1.62%	391,616
Nov 26, 2025	1.83	1.89	1.83	1.85	1.85	0.54%	1,053,165
Nov 25, 2025	1.75	1.84	1.74	1.84	1.84	3.37%	1,209,660
Nov 24, 2025	1.70	1.78	1.66	1.78	1.78	4.71%	1,290,190
Nov 21, 2025	1.59	1.70	1.56	1.70	1.70	7.59%	1,142,161
Nov 20, 2025	1.71	1.80	1.58	1.58	1.58	-4.82%	1,353,443
Nov 19, 2025	1.67	1.71	1.63	1.66	1.66	-1.19%	1,127,618
Nov 18, 2025	1.61	1.73	1.61	1.68	1.68	2.44%	1,153,019
Nov 17, 2025	1.69	1.80	1.61	1.64	1.64	-3.53%	1,854,619
Nov 14, 2025	1.61	1.73	1.60	1.70	1.70	1.19%	2,514,934
Nov 13, 2025	1.85	1.89	1.62	1.68	1.68	-11.58%	2,969,029
Nov 12, 2025	1.93	1.97	1.73	1.90	1.90	-12.84%	4,402,725
Nov 11, 2025	2.06	2.19	2.00	2.18	2.18	5.83%	1,772,422
Nov 10, 2025	2.19	2.20	2.00	2.06	2.06	-2.83%	1,771,926
Nov 7, 2025	2.06	2.14	1.93	2.12	2.12	1.92%	2,104,467
Nov 6, 2025	2.19	2.20	2.07	2.08	2.08	-4.59%	1,149,848
Nov 5, 2025	2.11	2.20	2.11	2.18	2.18	4.31%	940,649
Nov 4, 2025	2.10	2.23	2.08	2.09	2.09	-5.00%	1,646,517
Nov 3, 2025	2.33	2.37	2.20	2.20	2.20	-7.17%	1,129,551
Oct 31, 2025	2.30	2.41	2.29	2.37	2.37	3.04%	891,428
Oct 30, 2025	2.24	2.35	2.21	2.30	2.30	1.32%	947,024
Oct 29, 2025	2.11	2.42	2.11	2.27	2.27	7.08%	2,377,766
Oct 28, 2025	2.20	2.20	2.10	2.12	2.12	-4.50%	801,662
Oct 27, 2025	2.35	2.35	2.21	2.22	2.22	-2.63%	1,157,940
Oct 24, 2025	2.24	2.33	2.22	2.28	2.28	5.07%	1,230,083
Oct 23, 2025	2.02	2.25	2.02	2.17	2.17	7.43%	2,156,334
Oct 22, 2025	2.13	2.27	1.96	2.02	2.02	-6.05%	4,570,091
Oct 21, 2025	2.19	2.23	2.09	2.15	2.15	0.94%	1,835,406
Oct 20, 2025	2.11	2.22	2.09	2.13	2.13	2.90%	1,601,328
Oct 17, 2025	2.23	2.23	2.03	2.07	2.07	-8.81%	2,517,881
Oct 16, 2025	2.51	2.55	2.25	2.27	2.27	-9.20%	2,782,507
Oct 15, 2025	2.47	2.54	2.40	2.50	2.50	4.17%	2,348,227
Oct 14, 2025	2.32	2.46	2.22	2.40	2.40	0.84%	1,120,966
Oct 13, 2025	2.40	2.49	2.31	2.38	2.38	5.31%	1,666,550
Oct 10, 2025	2.34	2.43	2.19	2.26	2.26	-2.59%	2,039,679
Oct 9, 2025	2.50	2.52	2.29	2.32	2.32	-7.57%	2,072,843
Oct 8, 2025	2.38	2.56	2.34	2.51	2.51	7.26%	2,767,955
Oct 7, 2025	2.11	2.49	2.09	2.34	2.34	13.04%	3,917,677
Oct 6, 2025	2.13	2.13	2.03	2.07	2.07	-1.90%	1,281,787
Oct 3, 2025	2.05	2.15	2.02	2.11	2.11	4.46%	1,718,281
Oct 2, 2025	2.08	2.09	1.96	2.02	2.02	-1.46%	1,247,431
Oct 1, 2025	1.95	2.06	1.92	2.05	2.05	4.06%	1,348,356
Sep 30, 2025	2.00	2.00	1.90	1.97	1.97	-2.48%	1,901,510
Sep 29, 2025	2.11	2.13	2.01	2.02	2.02	-2.88%	1,915,711
Sep 26, 2025	2.17	2.19	2.04	2.08	2.08	-4.59%	1,696,812