Skip to main content
Hyliion Holdings Corp. (HYLN)
NYSEAMERICAN: HYLN · Real-Time Price · USD
1.920
-0.060 (-3.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

Hyliion Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.011.921.921.92-3.03%693,687
Dec 4, 20251.882.011.861.981.984.76%768,340
Dec 3, 20251.831.911.801.891.894.42%672,641
Dec 2, 20251.831.891.801.811.81-1.63%865,142
Dec 1, 20251.831.891.791.841.84-2.13%1,013,067
Nov 28, 20251.861.891.831.881.881.62%391,616
Nov 26, 20251.831.891.831.851.850.54%1,053,165
Nov 25, 20251.751.841.741.841.843.37%1,209,660
Nov 24, 20251.701.781.661.781.784.71%1,290,190
Nov 21, 20251.591.701.561.701.707.59%1,142,161
Nov 20, 20251.711.801.581.581.58-4.82%1,353,443
Nov 19, 20251.671.711.631.661.66-1.19%1,127,618
Nov 18, 20251.611.731.611.681.682.44%1,153,019
Nov 17, 20251.691.801.611.641.64-3.53%1,854,619
Nov 14, 20251.611.731.601.701.701.19%2,514,934
Nov 13, 20251.851.891.621.681.68-11.58%2,969,029
Nov 12, 20251.931.971.731.901.90-12.84%4,402,725
Nov 11, 20252.062.192.002.182.185.83%1,772,422
Nov 10, 20252.192.202.002.062.06-2.83%1,771,926
Nov 7, 20252.062.141.932.122.121.92%2,104,467
Nov 6, 20252.192.202.072.082.08-4.59%1,149,848
Nov 5, 20252.112.202.112.182.184.31%940,649
Nov 4, 20252.102.232.082.092.09-5.00%1,646,517
Nov 3, 20252.332.372.202.202.20-7.17%1,129,551
Oct 31, 20252.302.412.292.372.373.04%891,428
Oct 30, 20252.242.352.212.302.301.32%947,024
Oct 29, 20252.112.422.112.272.277.08%2,377,766
Oct 28, 20252.202.202.102.122.12-4.50%801,662
Oct 27, 20252.352.352.212.222.22-2.63%1,157,940
Oct 24, 20252.242.332.222.282.285.07%1,230,083
Oct 23, 20252.022.252.022.172.177.43%2,156,334
Oct 22, 20252.132.271.962.022.02-6.05%4,570,091
Oct 21, 20252.192.232.092.152.150.94%1,835,406
Oct 20, 20252.112.222.092.132.132.90%1,601,328
Oct 17, 20252.232.232.032.072.07-8.81%2,517,881
Oct 16, 20252.512.552.252.272.27-9.20%2,782,507
Oct 15, 20252.472.542.402.502.504.17%2,348,227
Oct 14, 20252.322.462.222.402.400.84%1,120,966
Oct 13, 20252.402.492.312.382.385.31%1,666,550
Oct 10, 20252.342.432.192.262.26-2.59%2,039,679
Oct 9, 20252.502.522.292.322.32-7.57%2,072,843
Oct 8, 20252.382.562.342.512.517.26%2,767,955
Oct 7, 20252.112.492.092.342.3413.04%3,917,677
Oct 6, 20252.132.132.032.072.07-1.90%1,281,787
Oct 3, 20252.052.152.022.112.114.46%1,718,281
Oct 2, 20252.082.091.962.022.02-1.46%1,247,431
Oct 1, 20251.952.061.922.052.054.06%1,348,356
Sep 30, 20252.002.001.901.971.97-2.48%1,901,510
Sep 29, 20252.112.132.012.022.02-2.88%1,915,711
Sep 26, 20252.172.192.042.082.08-4.59%1,696,812
Sep 25, 20252.182.202.102.182.18-2.68%1,825,017
Sep 24, 20252.252.362.182.242.244.67%1,932,504
Sep 23, 20252.102.422.072.142.142.39%3,600,738
Sep 22, 20251.972.091.912.092.095.56%1,119,461
Sep 19, 20252.002.071.921.981.98-0.50%2,575,512
Sep 18, 20251.792.001.791.991.9912.43%1,366,430
Sep 17, 20251.831.911.731.771.77-2.75%1,409,294
Sep 16, 20251.761.841.741.821.824.60%1,226,624
Sep 15, 20251.631.771.601.741.747.41%995,074
Sep 12, 20251.631.641.591.621.62-0.61%371,830
Sep 11, 20251.631.671.601.631.63-0.61%570,868
Sep 10, 20251.601.671.591.641.641.86%522,838
Sep 9, 20251.641.651.571.611.61-2.42%761,725
Sep 8, 20251.771.771.631.651.65-6.25%839,802
Sep 5, 20251.661.761.601.761.767.32%983,512
Sep 4, 20251.611.651.581.641.643.14%653,880
Sep 3, 20251.601.641.591.591.59-1.24%536,324
Sep 2, 20251.661.661.581.611.61-4.17%677,969
Aug 29, 20251.731.741.641.681.68-2.33%753,214
Aug 28, 20251.711.731.661.721.721.78%563,775
Aug 27, 20251.811.831.691.691.69-7.65%656,538
Aug 26, 20251.761.841.761.831.833.98%749,397
Aug 25, 20251.771.831.731.761.76-1,589,181
Aug 22, 20251.661.801.651.761.7611.39%2,263,038
Aug 21, 20251.501.631.491.581.583.27%1,785,392
Aug 20, 20251.571.571.471.531.53-2.55%979,489
Aug 19, 20251.621.651.551.571.57-4.85%876,932
Aug 18, 20251.651.681.601.651.65-854,926
Aug 15, 20251.701.711.611.651.65-2.37%1,275,888
Aug 14, 20251.621.691.571.691.691.81%1,264,044
Aug 13, 20251.491.661.471.661.66-1.78%1,717,957
Aug 12, 20251.581.691.541.691.697.64%1,277,359
Aug 11, 20251.541.581.531.571.572.61%569,079
Aug 8, 20251.511.561.481.531.532.68%734,408
Aug 7, 20251.511.541.471.491.49-1.32%828,092
Aug 6, 20251.511.541.471.511.51-1.31%732,055
Aug 5, 20251.511.581.491.531.532.68%664,399
Aug 4, 20251.431.581.431.491.496.43%842,337
Aug 1, 20251.491.511.401.401.40-6.67%1,089,421
Jul 31, 20251.561.601.491.501.50-3.23%866,964
Jul 30, 20251.551.601.531.551.550.65%1,069,295
Jul 29, 20251.631.641.541.541.54-5.52%735,766
Jul 28, 20251.721.731.631.631.63-4.12%627,725
Jul 25, 20251.721.751.661.701.70-2.86%713,818
Jul 24, 20251.801.851.751.751.75-3.31%751,371
Jul 23, 20251.721.841.701.811.819.04%1,587,013
Jul 22, 20251.581.681.541.661.665.06%777,357
Jul 21, 20251.671.701.571.581.58-4.82%958,369
Jul 18, 20251.611.721.561.661.665.06%1,389,954
Jul 17, 20251.531.621.531.581.583.95%1,101,799