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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.88	1.98	1.98	2.01	1.86	723,598
December 03, 2025	1.83	1.89	1.89	1.91	1.8	672,600
December 02, 2025	1.83	1.81	1.81	1.88	1.8	865,142
December 01, 2025	1.83	1.84	1.84	1.89	1.79	1.05M
November 28, 2025	1.86	1.88	1.88	1.89	1.83	391,892
November 26, 2025	1.83	1.85	1.85	1.89	1.83	1.07M
November 25, 2025	1.75	1.84	1.84	1.84	1.74	1.21M
November 24, 2025	1.7	1.78	1.78	1.78	1.66	1.29M
November 21, 2025	1.59	1.7	1.7	1.7	1.56	1.14M
November 20, 2025	1.71	1.58	1.58	1.8	1.58	1.36M
November 19, 2025	1.67	1.66	1.66	1.71	1.63	1.13M
November 18, 2025	1.61	1.68	1.68	1.73	1.61	1.15M
November 17, 2025	1.69	1.64	1.64	1.8	1.61	1.85M
November 14, 2025	1.61	1.7	1.7	1.73	1.6	2.51M
November 13, 2025	1.85	1.68	1.68	1.88	1.62	2.88M
November 12, 2025	1.93	1.9	1.9	1.97	1.73	4.4M
November 11, 2025	2.06	2.18	2.18	2.19	2	1.76M
November 10, 2025	2.19	2.06	2.06	2.2	2	1.77M
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

Hyliion Holdings Corp. (HYLN) NYSE