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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1.62	1.69	1.69	1.69	1.57	1.26M
August 13, 2025	1.49	1.66	1.66	1.66	1.47	1.72M
August 12, 2025	1.58	1.69	1.69	1.69	1.53	1.23M
August 11, 2025	1.54	1.57	1.57	1.58	1.53	569,100
August 08, 2025	1.51	1.53	1.53	1.56	1.48	734,400
August 07, 2025	1.51	1.49	1.49	1.54	1.47	828,100
August 06, 2025	1.51	1.51	1.51	1.54	1.47	732,100
August 05, 2025	1.51	1.53	1.53	1.58	1.49	664,400
August 04, 2025	1.43	1.49	1.49	1.58	1.43	842,300
August 01, 2025	1.49	1.4	1.4	1.51	1.4	1.09M
July 31, 2025	1.56	1.5	1.5	1.6	1.49	867,000
July 30, 2025	1.55	1.55	1.55	1.6	1.52	1.07M
July 29, 2025	1.63	1.54	1.54	1.64	1.54	735,800
July 28, 2025	1.72	1.63	1.63	1.73	1.63	627,700
July 25, 2025	1.72	1.7	1.7	1.75	1.65	712,700
July 24, 2025	1.8	1.75	1.75	1.85	1.75	751,400
July 23, 2025	1.72	1.81	1.81	1.84	1.7	1.59M
July 22, 2025	1.58	1.66	1.66	1.68	1.54	777,400
July 21, 2025	1.67	1.58	1.58	1.7	1.57	958,400
July 18, 2025	1.61	1.66	1.66	1.72	1.56	1.39M
July 17, 2025	1.53	1.58	1.58	1.62	1.53	1.08M
July 16, 2025	1.45	1.52	1.52	1.54	1.45	801,600
July 15, 2025	1.46	1.45	1.45	1.47	1.42	657,400
July 14, 2025	1.43	1.45	1.45	1.5	1.43	533,600
July 11, 2025	1.42	1.46	1.46	1.46	1.41	1.4M
July 10, 2025	1.51	1.43	1.43	1.52	1.42	794,200
July 09, 2025	1.42	1.51	1.51	1.52	1.42	865,800
July 08, 2025	1.38	1.43	1.43	1.46	1.38	828,900
July 07, 2025	1.42	1.36	1.36	1.42	1.35	848,632
July 03, 2025	1.4	1.44	1.44	1.45	1.39	449,039
July 02, 2025	1.38	1.4	1.4	1.41	1.35	951,200
July 01, 2025	1.32	1.37	1.37	1.39	1.3	914,000
June 30, 2025	1.34	1.32	1.32	1.39	1.32	936,400
June 27, 2025	1.4	1.35	1.35	1.4	1.31	2.43M
June 26, 2025	1.36	1.37	1.37	1.4	1.35	719,600
June 25, 2025	1.42	1.34	1.34	1.44	1.32	1.1M
June 24, 2025	1.41	1.39	1.39	1.44	1.38	1.07M
June 23, 2025	1.34	1.41	1.41	1.46	1.32	1.44M
June 20, 2025	1.44	1.34	1.34	1.5	1.34	1.37M
June 18, 2025	1.43	1.44	1.44	1.47	1.42	604,500
June 17, 2025	1.53	1.42	1.42	1.54	1.4	1.15M
June 16, 2025	1.47	1.56	1.56	1.59	1.47	875,800
June 13, 2025	1.47	1.45	1.45	1.5	1.44	736,200
June 12, 2025	1.56	1.51	1.51	1.62	1.51	599,600
June 11, 2025	1.58	1.59	1.59	1.65	1.58	873,300
June 10, 2025	1.61	1.58	1.58	1.63	1.56	589,400
June 09, 2025	1.58	1.61	1.61	1.63	1.51	735,921
June 06, 2025	1.51	1.57	1.57	1.63	1.51	1.03M
June 05, 2025	1.53	1.5	1.5	1.55	1.47	773,300
June 04, 2025	1.53	1.55	1.55	1.56	1.49	834,700
June 03, 2025	1.42	1.52	1.52	1.59	1.39	1.59M
June 02, 2025	1.55	1.43	1.43	1.56	1.42	1.26M
May 30, 2025	1.59	1.54	1.54	1.63	1.53	2.24M
May 29, 2025	1.74	1.61	1.61	1.88	1.59	4.51M
May 28, 2025	1.24	1.71	1.71	1.77	1.2	19.04M
May 27, 2025	1.23	1.14	1.14	1.23	1.14	1.31M
May 23, 2025	1.14	1.2	1.2	1.23	1.11	3M
May 22, 2025	1.23	1.14	1.14	1.24	1.13	3.2M

Hyliion Holdings Corp. (HYLN) NYSE