Hyliion Holdings Corp. - HYLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.06	2.12	2.12	2.14	1.93	2.1M
November 06, 2025	2.19	2.08	2.08	2.2	2.07	1.15M
November 05, 2025	2.11	2.18	2.18	2.2	2.11	940,649
November 04, 2025	2.1	2.09	2.09	2.23	2.08	1.65M
November 03, 2025	2.33	2.2	2.2	2.37	2.2	1.13M
October 31, 2025	2.3	2.37	2.37	2.41	2.29	891,428
October 30, 2025	2.24	2.3	2.3	2.35	2.21	947,024
October 29, 2025	2.11	2.27	2.27	2.42	2.11	2.38M
October 28, 2025	2.2	2.12	2.12	2.2	2.1	801,700
October 27, 2025	2.35	2.22	2.22	2.35	2.21	1.16M
October 24, 2025	2.24	2.28	2.28	2.33	2.22	1.23M
October 23, 2025	2.02	2.17	2.17	2.25	2.02	2.16M
October 22, 2025	2.13	2.02	2.02	2.27	1.96	4.57M
October 21, 2025	2.19	2.15	2.15	2.23	2.09	1.84M
October 20, 2025	2.11	2.13	2.13	2.22	2.09	1.6M
October 17, 2025	2.23	2.07	2.07	2.23	2.03	2.52M
October 16, 2025	2.51	2.27	2.27	2.55	2.25	2.78M
October 15, 2025	2.47	2.5	2.5	2.54	2.4	2.35M
October 14, 2025	2.32	2.4	2.4	2.46	2.22	1.12M
October 13, 2025	2.4	2.38	2.38	2.49	2.31	1.67M
October 10, 2025	2.34	2.26	2.26	2.43	2.19	2.04M
October 09, 2025	2.5	2.32	2.32	2.52	2.29	2.07M
October 08, 2025	2.36	2.51	2.51	2.56	2.35	2.75M
October 07, 2025	2.11	2.34	2.34	2.49	2.09	3.92M
October 06, 2025	2.13	2.07	2.07	2.13	2.03	1.28M
October 03, 2025	2.05	2.11	2.11	2.15	2.02	1.72M
October 02, 2025	2.08	2.02	2.02	2.09	1.96	1.25M
October 01, 2025	1.95	2.05	2.05	2.06	1.92	1.35M
September 30, 2025	2	1.97	1.97	2	1.9	1.9M
September 29, 2025	2.11	2.02	2.02	2.13	2.01	1.92M
September 26, 2025	2.17	2.08	2.08	2.19	2.04	1.7M
September 25, 2025	2.18	2.18	2.18	2.2	2.1	1.83M
September 24, 2025	2.25	2.24	2.24	2.36	2.18	1.93M
September 23, 2025	2.1	2.14	2.14	2.42	2.07	3.6M
September 22, 2025	1.97	2.09	2.09	2.09	1.91	1.12M
September 19, 2025	2	1.98	1.98	2.07	1.92	2.58M
September 18, 2025	1.79	1.99	1.99	2	1.79	1.37M
September 17, 2025	1.83	1.77	1.77	1.91	1.73	1.41M
September 16, 2025	1.76	1.82	1.82	1.84	1.74	1.23M
September 15, 2025	1.63	1.74	1.74	1.77	1.6	994,800
September 12, 2025	1.63	1.62	1.62	1.64	1.59	371,400
September 11, 2025	1.63	1.63	1.63	1.67	1.6	569,700
September 10, 2025	1.6	1.64	1.64	1.67	1.59	522,800
September 09, 2025	1.64	1.61	1.61	1.65	1.57	761,700
September 08, 2025	1.77	1.65	1.65	1.77	1.63	827,595
September 05, 2025	1.66	1.76	1.76	1.76	1.6	982,800
September 04, 2025	1.61	1.64	1.64	1.65	1.58	653,900
September 03, 2025	1.6	1.59	1.59	1.64	1.59	536,300
September 02, 2025	1.66	1.61	1.61	1.66	1.58	677,969
August 29, 2025	1.73	1.68	1.68	1.74	1.64	753,214
August 28, 2025	1.71	1.72	1.72	1.73	1.66	563,800
August 27, 2025	1.81	1.69	1.69	1.83	1.69	656,538
August 26, 2025	1.76	1.83	1.83	1.84	1.76	749,400
August 25, 2025	1.77	1.76	1.76	1.83	1.73	1.59M
August 22, 2025	1.66	1.76	1.76	1.8	1.65	2.26M
August 21, 2025	1.5	1.58	1.58	1.63	1.49	1.79M
August 20, 2025	1.57	1.53	1.53	1.57	1.47	979,100
August 19, 2025	1.62	1.57	1.57	1.65	1.55	876,900
August 18, 2025	1.65	1.65	1.65	1.68	1.59	844,606
August 15, 2025	1.7	1.65	1.65	1.71	1.61	1.27M

Hyliion Holdings Corp. (HYLN) NYSE