NasdaqCM - Delayed Quote USD

Hyzon Motors Inc. (HYZN)

Compare
1.7000 -0.0100 (-0.58%)
At close: November 22 at 4:00 PM EST
1.6500 -0.05 (-2.94%)
After hours: 7:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 1.6800 1.7300 1.6400 1.7000 1.7000 129,300
Nov 21, 2024 1.6400 1.7700 1.5800 1.7100 1.7100 185,900
Nov 20, 2024 1.5700 1.6500 1.5500 1.6300 1.6300 95,800
Nov 19, 2024 1.5200 1.6300 1.4200 1.5800 1.5800 219,300
Nov 18, 2024 1.3900 1.5400 1.3000 1.5400 1.5400 334,400
Nov 15, 2024 1.4700 1.5000 1.2900 1.3700 1.3700 316,800
Nov 14, 2024 1.6100 1.6240 1.4300 1.4600 1.4600 324,900
Nov 13, 2024 1.6100 1.7100 1.5800 1.6100 1.6100 210,900
Nov 12, 2024 1.7200 1.7200 1.6300 1.6900 1.6900 179,800
Nov 11, 2024 1.6600 1.7600 1.6050 1.7100 1.7100 286,300
Nov 8, 2024 1.7000 1.7000 1.5800 1.6400 1.6400 296,100
Nov 7, 2024 1.6600 1.7100 1.6500 1.7000 1.7000 172,000
Nov 6, 2024 1.6500 1.7200 1.5700 1.6900 1.6900 310,600
Nov 5, 2024 1.6500 1.7700 1.6400 1.7600 1.7600 301,100
Nov 4, 2024 1.7000 1.7400 1.6100 1.6900 1.6900 352,400
Nov 1, 2024 1.7500 1.7850 1.6800 1.7300 1.7300 244,300
Oct 31, 2024 1.8100 1.8100 1.6600 1.7400 1.7400 457,100
Oct 30, 2024 1.8600 1.8940 1.7600 1.8100 1.8100 511,300
Oct 29, 2024 1.9400 1.9800 1.8400 1.9000 1.9000 469,100
Oct 28, 2024 1.9200 1.9500 1.8100 1.9200 1.9200 634,200
Oct 25, 2024 1.9000 1.9800 1.8700 1.9200 1.9200 538,400
Oct 24, 2024 2.1000 2.1200 1.8400 1.8700 1.8700 1,351,900
Oct 23, 2024 2.4800 2.5900 2.0000 2.1500 2.1500 2,501,300
Oct 22, 2024 3.3200 3.3400 2.1100 2.5500 2.5500 36,112,100
Oct 21, 2024 2.1300 2.1300 1.8400 1.9300 1.9300 195,300
Oct 18, 2024 2.0600 2.2000 1.9300 2.0500 2.0500 266,500
Oct 17, 2024 2.0100 2.0750 1.9800 2.0000 2.0000 60,400
Oct 16, 2024 2.0500 2.0500 1.9500 2.0300 2.0300 131,900
Oct 15, 2024 2.0300 2.1100 1.9300 2.0200 2.0200 95,900
Oct 14, 2024 2.1600 2.1600 1.9800 1.9900 1.9900 125,900
Oct 11, 2024 2.1300 2.1300 1.9600 2.0000 2.0000 129,400
Oct 10, 2024 2.1500 2.2500 2.0200 2.1100 2.1100 116,800
Oct 9, 2024 2.2400 2.3000 2.1000 2.1900 2.1900 90,900
Oct 8, 2024 2.2500 2.3300 2.1650 2.2000 2.2000 172,700
Oct 7, 2024 2.2400 2.2680 2.1200 2.2400 2.2400 73,700
Oct 4, 2024 2.1500 2.2800 2.0800 2.2400 2.2400 93,500
Oct 3, 2024 2.3300 2.3500 2.0300 2.1300 2.1300 132,100
Oct 2, 2024 2.4100 2.4600 2.1600 2.1950 2.1950 330,600
Oct 1, 2024 2.4500 2.5500 2.3800 2.4100 2.4100 74,700
Sep 30, 2024 2.5700 2.6300 2.3400 2.4300 2.4300 97,900
Sep 27, 2024 2.3200 2.6900 2.3200 2.6100 2.6100 191,100
Sep 26, 2024 2.2800 2.3600 2.2300 2.2700 2.2700 106,800
Sep 25, 2024 2.2200 2.4130 2.1200 2.2800 2.2800 127,900
Sep 24, 2024 2.3200 2.4600 2.2970 2.4300 2.4300 72,400
Sep 23, 2024 2.3100 2.4000 2.2200 2.2700 2.2700 82,000
Sep 20, 2024 2.4400 2.4400 2.2200 2.2800 2.2800 182,500
Sep 19, 2024 2.7200 2.7470 2.3700 2.3900 2.3900 155,000
Sep 18, 2024 2.7000 2.7500 2.4900 2.5000 2.5000 216,800
Sep 17, 2024 2.4000 3.0300 2.4000 2.6900 2.6900 786,800
Sep 16, 2024 2.2500 2.7300 2.2500 2.3500 2.3500 402,400
Sep 13, 2024 2.3100 2.3500 2.1200 2.2500 2.2500 153,600
Sep 12, 2024 2.5200 2.5300 2.2900 2.2900 2.2900 252,900
Sep 11, 2024 1:50 Stock Splits
Sep 11, 2024 2.5600 2.6700 2.2000 2.5200 2.5200 182,400
Sep 10, 2024 2.6000 2.8000 2.6000 2.7000 2.7000 129,082
Sep 9, 2024 2.8500 2.8500 2.5000 2.6500 2.6500 318,522
Sep 6, 2024 3.4500 3.6500 3.2000 3.2500 3.2500 342,666
Sep 5, 2024 3.1500 3.2500 3.1000 3.2000 3.2000 80,748
Sep 4, 2024 3.1000 3.2500 2.9500 3.2500 3.2500 125,528
Sep 3, 2024 3.3500 3.3500 3.0000 3.1000 3.1000 163,046
Aug 30, 2024 3.2000 3.2500 3.1000 3.1500 3.1500 135,588
Aug 29, 2024 3.4000 3.4500 3.1000 3.1500 3.1500 160,640
Aug 28, 2024 3.7000 3.8000 3.2500 3.3500 3.3500 274,568
Aug 27, 2024 4.2500 4.3500 3.7000 3.7500 3.7500 344,716
Aug 26, 2024 3.4500 5.4000 3.1500 4.1500 4.1500 1,984,124
Aug 23, 2024 3.1000 4.4000 3.0500 3.2500 3.2500 1,202,896
Aug 22, 2024 3.1000 3.2500 2.9500 3.0000 3.0000 318,664
Aug 21, 2024 3.1000 3.2000 2.9000 3.1500 3.1500 243,428
Aug 20, 2024 3.1000 3.7500 3.0000 3.2500 3.2500 456,104
Aug 19, 2024 2.9500 3.2500 2.8000 3.0000 3.0000 361,150
Aug 16, 2024 3.7000 3.7500 2.5000 2.7000 2.7000 660,882
Aug 15, 2024 3.8000 4.4500 3.6000 3.7500 3.7500 530,758
Aug 14, 2024 4.0500 4.0500 3.5500 3.6000 3.6000 296,058
Aug 13, 2024 4.1000 4.5000 3.9000 4.0000 4.0000 244,450
Aug 12, 2024 5.1500 5.3500 4.4500 4.5500 4.5500 333,544
Aug 9, 2024 4.4000 8.2000 4.3000 4.9000 4.9000 2,120,330
Aug 8, 2024 4.1000 4.3500 3.5500 4.3000 4.3000 202,004
Aug 7, 2024 4.8000 4.8000 3.8500 4.0000 4.0000 151,238
Aug 6, 2024 5.2500 5.2500 4.6500 4.7000 4.7000 84,090
Aug 5, 2024 5.0500 5.3000 5.0000 5.0500 5.0500 94,976
Aug 2, 2024 6.3500 6.4000 5.3500 5.6000 5.6000 102,254
Aug 1, 2024 6.9000 7.0000 6.2500 6.3000 6.3000 51,850
Jul 31, 2024 6.6000 7.0000 6.2500 6.9000 6.9000 66,266
Jul 30, 2024 7.4000 7.4000 6.2500 6.5500 6.5500 142,734
Jul 29, 2024 7.8500 7.8500 7.0500 7.4500 7.4500 96,564
Jul 26, 2024 7.7000 8.1000 7.6000 8.0000 8.0000 122,406
Jul 25, 2024 6.8500 7.9000 6.8500 7.6500 7.6500 172,270
Jul 24, 2024 7.3500 7.5000 6.7500 6.8000 6.8000 148,230
Jul 23, 2024 7.8500 7.9500 7.3000 7.5000 7.5000 81,644
Jul 22, 2024 7.5000 8.1000 7.1500 8.0000 8.0000 133,316
Jul 19, 2024 12.0000 12.4000 6.2000 7.4500 7.4500 472,574
Jul 18, 2024 16.0000 16.5000 14.2000 14.2000 14.2000 17,706
Jul 17, 2024 15.8000 15.9000 15.0000 15.7000 15.7000 16,162
Jul 16, 2024 16.5000 16.7500 15.1000 15.8000 15.8000 34,170
Jul 15, 2024 16.5000 17.0000 16.3500 16.4500 16.4500 7,040
Jul 12, 2024 15.6500 17.1000 15.6500 16.9000 16.9000 10,412
Jul 11, 2024 16.0000 16.6000 15.6500 15.6500 15.6500 10,480
Jul 10, 2024 17.5000 17.5000 15.1000 15.6500 15.6500 13,358
Jul 9, 2024 17.5000 18.1500 17.4500 17.8000 17.8000 6,550
Jul 8, 2024 16.0000 17.7000 16.0000 17.2500 17.2500 8,276
Jul 5, 2024 16.2000 17.4000 16.1000 16.2000 16.2000 7,400
Jul 3, 2024 14.4500 16.0500 14.1000 16.0000 16.0000 9,468
Jul 2, 2024 14.5000 15.1500 14.5000 14.8500 14.8500 7,106
Jul 1, 2024 15.6000 16.0000 10.1500 14.8500 14.8500 18,910
Jun 28, 2024 18.5000 19.0000 16.0500 16.0500 16.0500 10,388
Jun 27, 2024 18.5000 18.9500 18.2500 18.5500 18.5500 9,834
Jun 26, 2024 18.9500 19.0000 18.0000 18.0500 18.0500 6,380
Jun 25, 2024 18.4500 19.5000 18.0000 18.1000 18.1000 13,052
Jun 24, 2024 19.0000 19.5000 17.5500 18.2000 18.2000 10,502
Jun 21, 2024 19.5000 20.0000 18.1500 18.8500 18.8500 11,638
Jun 20, 2024 18.6000 20.3000 18.6000 19.1000 19.1000 7,490
Jun 18, 2024 21.8000 22.0000 18.2500 18.3500 18.3500 19,010
Jun 17, 2024 23.6000 24.6500 21.5500 21.8000 21.8000 12,604
Jun 14, 2024 24.5000 25.1500 23.5000 24.2500 24.2500 6,668
Jun 13, 2024 24.0500 25.1000 23.2500 24.4000 24.4000 6,294
Jun 12, 2024 25.1500 25.9500 24.6500 24.8500 24.8500 3,642
Jun 11, 2024 24.0000 24.8500 24.0000 24.8500 24.8500 4,048
Jun 10, 2024 24.1500 24.2500 23.7000 24.0500 24.0500 7,076
Jun 7, 2024 23.0000 24.2500 23.0000 23.7000 23.7000 6,482
Jun 6, 2024 25.0000 26.2000 22.5000 22.9500 22.9500 16,966
Jun 5, 2024 25.2500 25.7000 25.0000 25.1500 25.1500 12,734
Jun 4, 2024 27.5000 27.5000 25.2500 25.5000 25.5000 13,270
Jun 3, 2024 26.2500 28.5000 25.5000 28.5000 28.5000 11,338
May 31, 2024 25.3000 27.8000 25.3000 26.6500 26.6500 25,300
May 30, 2024 25.3000 26.0000 25.0000 25.3000 25.3000 3,968
May 29, 2024 24.7500 25.9000 24.7500 25.7500 25.7500 3,378
May 28, 2024 25.5500 26.0000 24.9500 25.0000 25.0000 11,272
May 24, 2024 25.5000 26.4500 25.1000 25.4000 25.4000 5,198
May 23, 2024 26.0000 26.2500 25.6000 25.6000 25.6000 4,008
May 22, 2024 25.8000 26.2500 25.6500 26.0000 26.0000 5,284
May 21, 2024 26.2500 26.9500 25.6000 25.8000 25.8000 7,360
May 20, 2024 27.5000 27.5000 26.2500 26.5000 26.5000 7,602
May 17, 2024 27.5000 28.5500 26.7500 27.4500 27.4500 8,814
May 16, 2024 27.5000 28.3500 26.5500 27.5000 27.5000 16,060
May 15, 2024 28.0000 28.5000 26.2500 27.0000 27.0000 16,604
May 14, 2024 29.0000 29.5000 26.9500 27.6500 27.6500 20,910
May 13, 2024 25.1500 27.5000 25.1500 27.0000 27.0000 19,020
May 10, 2024 28.5000 28.5000 26.6500 26.6500 26.6500 5,740
May 9, 2024 28.5000 29.0000 27.7500 28.0000 28.0000 4,468
May 8, 2024 28.9500 29.0000 28.0500 28.2000 28.2000 2,830
May 7, 2024 30.0000 30.2000 28.0500 28.6000 28.6000 6,328
May 6, 2024 31.0000 31.2000 30.0000 30.3000 30.3000 7,530
May 3, 2024 29.0500 30.5000 29.0500 30.5000 30.5000 5,894
May 2, 2024 27.5500 29.0000 27.5000 28.5500 28.5500 2,886
May 1, 2024 27.5000 28.1000 27.4000 27.5000 27.5000 2,978
Apr 30, 2024 28.0000 28.5000 27.2500 27.2500 27.2500 5,032
Apr 29, 2024 28.8500 29.5000 28.0000 28.0000 28.0000 6,860
Apr 26, 2024 28.5000 30.3500 28.5000 29.0500 29.0500 4,768
Apr 25, 2024 29.5000 30.3500 28.5000 29.5000 29.5000 9,000
Apr 24, 2024 29.8500 31.0000 29.0000 30.3000 30.3000 6,910
Apr 23, 2024 28.7000 30.0000 28.7000 29.8500 29.8500 4,980
Apr 22, 2024 29.4000 29.4000 28.3500 28.7000 28.7000 10,208
Apr 19, 2024 30.7500 31.0000 29.2500 30.1000 30.1000 6,022
Apr 18, 2024 30.5000 32.0000 30.0000 30.7500 30.7500 4,702
Apr 17, 2024 30.7500 31.9500 30.2000 31.0000 31.0000 5,858
Apr 16, 2024 30.6000 32.0000 30.2000 30.7000 30.7000 5,186
Apr 15, 2024 32.8000 33.1500 30.5000 31.0000 31.0000 8,016
Apr 12, 2024 34.5500 34.7000 32.5000 32.5000 32.5000 8,014
Apr 11, 2024 36.0000 37.5000 34.0500 34.4000 34.4000 10,082
Apr 10, 2024 37.1500 37.5000 35.2500 35.5000 35.5000 6,478
Apr 9, 2024 38.2500 38.5000 37.0000 37.7000 37.7000 5,160
Apr 8, 2024 38.0500 39.8000 36.9500 38.2500 38.2500 6,726
Apr 5, 2024 39.5000 40.7500 36.8500 38.0000 38.0000 14,602
Apr 4, 2024 40.3000 42.3500 37.7500 38.8500 38.8500 12,478
Apr 3, 2024 41.5000 43.5500 38.3500 39.9500 39.9500 11,458
Apr 2, 2024 44.0000 44.0000 40.6500 41.5000 41.5000 15,096
Apr 1, 2024 38.7000 45.0000 38.5000 44.7000 44.7000 24,286
Mar 28, 2024 36.2000 37.0000 36.0000 36.8500 36.8500 7,772
Mar 27, 2024 36.5000 37.0000 35.5000 36.0000 36.0000 10,274
Mar 26, 2024 39.7000 40.5500 35.1500 36.4500 36.4500 20,584
Mar 25, 2024 35.9500 43.5000 35.0000 38.5000 38.5000 46,924
Mar 22, 2024 37.5000 37.5000 30.0500 33.5000 33.5000 69,586
Mar 21, 2024 34.9500 35.8000 32.5000 32.5000 32.5000 9,400
Mar 20, 2024 35.0000 35.4500 33.5500 34.0000 34.0000 3,796
Mar 19, 2024 33.5500 36.2000 33.5500 35.4500 35.4500 5,120
Mar 18, 2024 36.7000 36.7500 32.9000 32.9000 32.9000 9,916
Mar 15, 2024 37.4500 37.5000 34.0500 36.8500 36.8500 14,976
Mar 14, 2024 36.0000 39.5000 36.0000 36.1000 36.1000 10,416
Mar 13, 2024 35.4500 38.2500 35.0000 35.6500 35.6500 17,224
Mar 12, 2024 36.0000 36.0500 32.9000 34.8000 34.8000 7,544
Mar 11, 2024 32.5000 35.9000 32.2000 33.3000 33.3000 8,994
Mar 8, 2024 31.2500 35.2500 31.0000 32.3500 32.3500 9,962
Mar 7, 2024 31.0500 31.4500 31.0000 31.2500 31.2500 3,812
Mar 6, 2024 30.5000 31.1000 29.7500 30.6000 30.6000 5,498
Mar 5, 2024 29.5000 30.0000 29.0000 29.9500 29.9500 2,718
Mar 4, 2024 31.0000 31.5000 29.0000 29.5000 29.5000 5,226
Mar 1, 2024 30.5000 33.3500 30.5000 31.4500 31.4500 5,226
Feb 29, 2024 30.5000 31.5000 30.5000 31.5000 31.5000 3,560
Feb 28, 2024 29.6000 31.4000 29.4500 30.4500 30.4500 3,870
Feb 27, 2024 30.0000 30.6000 29.5000 30.6000 30.6000 4,710
Feb 26, 2024 30.0000 30.5000 29.5000 30.0000 30.0000 2,926
Feb 23, 2024 30.0000 30.0000 28.5500 29.8500 29.8500 9,378
Feb 22, 2024 33.9500 34.0000 29.0000 30.0000 30.0000 13,198
Feb 21, 2024 33.0000 33.8500 31.0000 32.5000 32.5000 4,224
Feb 20, 2024 34.0000 35.0000 32.8500 33.3500 33.3500 7,718
Feb 16, 2024 35.2500 36.0000 34.0500 34.1500 34.1500 3,490
Feb 15, 2024 33.9500 36.3000 33.9500 35.8500 35.8500 6,946
Feb 14, 2024 35.5000 36.0000 34.0000 34.4500 34.4500 4,712
Feb 13, 2024 36.2500 36.2500 34.0000 35.0000 35.0000 5,394
Feb 12, 2024 35.0000 35.5000 35.0000 35.1000 35.1000 6,948
Feb 9, 2024 36.5000 37.5000 34.8000 35.4500 35.4500 3,394
Feb 8, 2024 34.5000 35.4500 34.5000 35.4500 35.4500 4,168
Feb 7, 2024 36.0000 36.5000 34.0000 34.8500 34.8500 3,892
Feb 6, 2024 33.5000 36.4000 33.5000 35.7500 35.7500 3,336
Feb 5, 2024 37.0000 37.3000 32.0000 34.4000 34.4000 5,520
Feb 2, 2024 39.5000 39.5000 36.5000 38.6000 38.6000 7,944
Feb 1, 2024 38.5000 40.5000 37.9000 39.5000 39.5000 7,948
Jan 31, 2024 38.0500 39.4500 37.5000 38.5000 38.5000 4,008
Jan 30, 2024 38.0500 40.7500 37.5500 38.4500 38.4500 7,112
Jan 29, 2024 38.5000 40.4500 36.0500 38.9500 38.9500 12,546
Jan 26, 2024 35.0000 38.8500 34.8500 37.9500 37.9500 10,296
Jan 25, 2024 33.0000 34.7000 33.0000 34.4500 34.4500 5,106
Jan 24, 2024 31.0000 33.0000 30.5000 32.3500 32.3500 7,524
Jan 23, 2024 30.3500 31.3000 29.6000 30.5000 30.5000 6,244
Jan 22, 2024 30.0000 30.9000 29.0000 30.0000 30.0000 45,108
Jan 19, 2024 29.0000 31.0000 28.0000 29.5000 29.5000 24,046
Jan 18, 2024 30.0000 31.1500 28.0000 28.9500 28.9500 6,610
Jan 17, 2024 32.5000 33.2500 27.5000 28.7000 28.7000 20,474
Jan 16, 2024 33.4500 34.5500 32.1500 32.9000 32.9000 9,858
Jan 12, 2024 35.1500 35.5000 32.2500 32.2500 32.2500 7,634
Jan 11, 2024 36.5000 36.5000 34.5500 35.1500 35.1500 9,298
Jan 10, 2024 38.4000 38.4000 35.2000 35.9500 35.9500 7,464
Jan 9, 2024 37.5000 38.0000 36.0000 36.6000 36.6000 8,326
Jan 8, 2024 38.8500 38.8500 37.0500 37.8000 37.8000 6,436
Jan 5, 2024 40.1000 40.2500 37.8000 37.8000 37.8000 12,692
Jan 4, 2024 40.3000 41.7500 40.0500 40.7000 40.7000 5,436
Jan 3, 2024 41.9500 42.4000 39.5000 40.0000 40.0000 12,776
Jan 2, 2024 44.5000 45.0000 41.5000 42.0000 42.0000 11,742
Dec 29, 2023 44.3000 45.5000 43.5000 44.7500 44.7500 9,330
Dec 28, 2023 42.8500 45.5000 42.8500 44.3000 44.3000 9,292
Dec 27, 2023 46.0000 46.0000 43.4000 43.5500 43.5500 11,738
Dec 26, 2023 42.0000 45.0000 41.7000 44.6500 44.6500 19,300
Dec 22, 2023 43.5000 44.5000 41.0000 42.5000 42.5000 11,338
Dec 21, 2023 42.7000 44.0000 42.2500 42.2500 42.2500 6,670
Dec 20, 2023 44.0000 44.5000 42.5500 42.6500 42.6500 6,796
Dec 19, 2023 43.0000 44.9000 43.0000 43.9500 43.9500 8,232
Dec 18, 2023 44.5000 45.5000 41.5000 43.0000 43.0000 10,492
Dec 15, 2023 45.6500 47.5000 44.5000 45.0000 45.0000 9,062
Dec 14, 2023 44.0000 47.5000 44.0000 45.9500 45.9500 11,208
Dec 13, 2023 44.5000 45.0000 41.0000 44.4000 44.4000 11,374
Dec 12, 2023 46.2500 47.0000 42.5000 43.0500 43.0500 7,626
Dec 11, 2023 48.9000 50.0000 45.5000 47.1000 47.1000 7,468
Dec 8, 2023 47.5000 51.0000 47.5000 49.3000 49.3000 6,582
Dec 7, 2023 50.0000 51.0000 47.8500 47.8500 47.8500 6,704
Dec 6, 2023 52.5000 54.5000 50.5000 51.5000 51.5000 5,420
Dec 5, 2023 53.5000 54.0000 51.5000 53.0000 53.0000 5,182
Dec 4, 2023 51.5000 55.0000 51.5000 53.5000 53.5000 6,752
Dec 1, 2023 55.0000 55.5000 51.5000 53.0000 53.0000 17,234
Nov 30, 2023 59.5000 60.5000 54.5000 54.5000 54.5000 9,354
Nov 29, 2023 59.0000 62.0000 58.2500 59.0000 59.0000 12,520
Nov 28, 2023 57.5000 60.0000 57.5000 58.5000 58.5000 9,552
Nov 27, 2023 58.5000 61.5000 58.5000 59.0000 59.0000 10,238
Nov 24, 2023 55.5000 61.5000 55.5000 59.0000 59.0000 7,574

Related Tickers