Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
1.790
+0.160 (9.82%)
At close: May 12, 2025, 4:00 PM
1.810
+0.020 (1.12%)
After-hours: May 12, 2025, 4:45 PM EDT
Hyliion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.69 | 1.81 | 1.69 | 1.79 | - | 9.82% | 879,932 |
| May 9, 2025 | 1.67 | 1.69 | 1.61 | 1.63 | 1.63 | -2.40% | 702,382 |
| May 8, 2025 | 1.63 | 1.69 | 1.60 | 1.67 | 1.67 | 3.09% | 585,534 |
| May 7, 2025 | 1.59 | 1.64 | 1.56 | 1.62 | 1.62 | 4.52% | 750,909 |
| May 6, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 338,679 |
| May 5, 2025 | 1.62 | 1.64 | 1.55 | 1.58 | 1.58 | -2.47% | 495,814 |
| May 2, 2025 | 1.55 | 1.64 | 1.51 | 1.62 | 1.62 | 7.28% | 709,316 |
| May 1, 2025 | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | - | 470,843 |
| Apr 30, 2025 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -6.21% | 804,287 |
| Apr 29, 2025 | 1.60 | 1.62 | 1.54 | 1.61 | 1.61 | 1.26% | 772,886 |
| Apr 28, 2025 | 1.62 | 1.63 | 1.54 | 1.59 | 1.59 | -1.24% | 462,971 |
| Apr 25, 2025 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 1.26% | 471,515 |
| Apr 24, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 844,230 |
| Apr 23, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | 3.29% | 584,957 |
| Apr 22, 2025 | 1.44 | 1.54 | 1.43 | 1.52 | 1.52 | 8.57% | 679,986 |
| Apr 21, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | 1.45% | 972,318 |
| Apr 17, 2025 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 2.99% | 576,580 |
| Apr 16, 2025 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -7.59% | 799,084 |
| Apr 15, 2025 | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | 11.54% | 949,858 |
| Apr 14, 2025 | 1.31 | 1.36 | 1.29 | 1.30 | 1.30 | 0.78% | 924,326 |
| Apr 11, 2025 | 1.24 | 1.30 | 1.23 | 1.29 | 1.29 | 2.38% | 602,253 |
| Apr 10, 2025 | 1.25 | 1.34 | 1.22 | 1.26 | 1.26 | -3.82% | 548,821 |
| Apr 9, 2025 | 1.21 | 1.38 | 1.20 | 1.31 | 1.31 | 9.17% | 918,843 |
| Apr 8, 2025 | 1.36 | 1.36 | 1.19 | 1.20 | 1.20 | -6.98% | 870,665 |
| Apr 7, 2025 | 1.20 | 1.40 | 1.17 | 1.29 | 1.29 | - | 904,836 |
| Apr 4, 2025 | 1.28 | 1.30 | 1.17 | 1.29 | 1.29 | -1.53% | 1,404,942 |
| Apr 3, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -7.75% | 827,183 |
| Apr 2, 2025 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | 2.16% | 575,558 |
| Apr 1, 2025 | 1.38 | 1.42 | 1.34 | 1.39 | 1.39 | -0.71% | 844,069 |
| Mar 31, 2025 | 1.41 | 1.44 | 1.34 | 1.40 | 1.40 | -0.71% | 894,974 |
| Mar 28, 2025 | 1.53 | 1.54 | 1.38 | 1.41 | 1.41 | -7.24% | 2,136,365 |
| Mar 27, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 579,834 |
| Mar 26, 2025 | 1.60 | 1.63 | 1.53 | 1.55 | 1.55 | -3.73% | 909,539 |
| Mar 25, 2025 | 1.63 | 1.63 | 1.54 | 1.61 | 1.61 | -2.42% | 991,680 |
| Mar 24, 2025 | 1.67 | 1.68 | 1.57 | 1.65 | 1.65 | 3.12% | 862,405 |
| Mar 21, 2025 | 1.61 | 1.67 | 1.57 | 1.60 | 1.60 | -2.44% | 1,161,803 |
| Mar 20, 2025 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | -1.20% | 400,941 |
| Mar 19, 2025 | 1.61 | 1.67 | 1.56 | 1.66 | 1.66 | 3.75% | 732,884 |
| Mar 18, 2025 | 1.66 | 1.68 | 1.56 | 1.60 | 1.60 | -4.76% | 863,185 |
| Mar 17, 2025 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 5.66% | 1,175,488 |
| Mar 14, 2025 | 1.58 | 1.64 | 1.54 | 1.59 | 1.59 | 2.58% | 1,133,070 |
| Mar 13, 2025 | 1.61 | 1.65 | 1.50 | 1.55 | 1.55 | -3.13% | 1,051,637 |
| Mar 12, 2025 | 1.60 | 1.63 | 1.48 | 1.60 | 1.60 | 1.27% | 1,294,785 |
| Mar 11, 2025 | 1.43 | 1.58 | 1.40 | 1.58 | 1.58 | 11.27% | 1,347,093 |
| Mar 10, 2025 | 1.45 | 1.47 | 1.33 | 1.42 | 1.42 | -4.05% | 1,296,901 |
| Mar 7, 2025 | 1.45 | 1.49 | 1.40 | 1.48 | 1.48 | 2.78% | 1,045,947 |
| Mar 6, 2025 | 1.51 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 990,947 |
| Mar 5, 2025 | 1.51 | 1.55 | 1.46 | 1.52 | 1.52 | 1.33% | 1,279,918 |
| Mar 4, 2025 | 1.50 | 1.57 | 1.40 | 1.50 | 1.50 | - | 1,369,777 |
| Mar 3, 2025 | 1.68 | 1.70 | 1.50 | 1.50 | 1.50 | -11.24% | 1,214,749 |