Hyzon Motors Inc. - HYZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 26, 2025	0.64	0.64	0.64	0.64	0.64	0
February 25, 2025	0.64	0.64	0.64	0.64	0.64	0
February 24, 2025	0.64	0.64	0.64	0.64	0.64	0
February 21, 2025	0.64	0.64	0.64	0.64	0.64	0
February 20, 2025	0.64	0.64	0.64	0.64	0.64	0
February 19, 2025	0.64	0.64	0.64	0.64	0.64	0
February 18, 2025	0.64	0.64	0.64	0.64	0.64	0
February 14, 2025	0.64	0.64	0.64	0.64	0.64	0
February 13, 2025	0.64	0.64	0.64	0.64	0.64	0
February 12, 2025	0.64	0.64	0.64	0.64	0.64	0
February 11, 2025	0.64	0.64	0.64	0.64	0.64	0
February 10, 2025	0.64	0.64	0.64	0.64	0.64	0
February 07, 2025	0.64	0.64	0.64	0.64	0.64	0
February 06, 2025	0.64	0.64	0.64	0.64	0.64	0
February 05, 2025	0.64	0.64	0.64	0.64	0.64	0
February 04, 2025	0.64	0.64	0.64	0.64	0.64	0
February 03, 2025	0.64	0.64	0.64	0.64	0.64	0
January 31, 2025	0.64	0.64	0.64	0.64	0.64	0
January 30, 2025	0.58	0.64	0.64	0.78	0.55	7.34M
January 29, 2025	0.54	0.51	0.51	0.55	0.42	916,288
January 28, 2025	0.62	0.57	0.57	0.65	0.55	472,781
January 27, 2025	0.67	0.65	0.65	0.72	0.56	341,989
January 24, 2025	0.55	0.72	0.72	0.74	0.5	2.45M
January 23, 2025	0.81	0.77	0.77	0.82	0.77	321,616
January 22, 2025	0.83	0.8	0.8	0.87	0.77	155,118
January 21, 2025	0.89	0.85	0.85	0.89	0.84	155,965
January 17, 2025	0.89	0.87	0.87	0.91	0.85	177,863
January 16, 2025	0.9	0.89	0.89	0.94	0.87	167,450
January 15, 2025	0.9	0.89	0.89	0.93	0.88	156,326
January 14, 2025	0.92	0.9	0.9	0.95	0.86	130,942
January 13, 2025	0.9	0.93	0.93	0.94	0.87	227,326
January 10, 2025	0.96	0.93	0.93	0.99	0.89	401,116
January 08, 2025	1.12	1	1	1.13	0.95	553,244
January 07, 2025	1.2	1.16	1.16	1.25	1.13	153,996
January 06, 2025	1.15	1.16	1.16	1.28	1.15	424,287
January 03, 2025	1.07	1.12	1.12	1.13	1.06	297,340
January 02, 2025	1.06	1.08	1.08	1.14	1.06	180,282
December 31, 2024	1.09	1.05	1.05	1.09	1.04	191,303
December 30, 2024	1.06	1.07	1.07	1.1	1.03	306,229
December 27, 2024	1.1	1.06	1.06	1.11	1.05	232,554
December 26, 2024	1.2	1.1	1.1	1.2	1.04	488,812
December 24, 2024	1.25	1.17	1.17	1.31	1.14	231,473
December 23, 2024	1.23	1.21	1.21	1.44	1.13	1.41M
December 20, 2024	1.1	1.12	1.12	1.57	0.95	1.7M
December 19, 2024	1.7	1.66	1.66	1.8	1.64	65,685
December 18, 2024	1.75	1.69	1.69	1.8	1.68	176,224
December 17, 2024	1.92	1.68	1.68	1.95	1.68	176,204
December 16, 2024	1.87	1.86	1.86	1.96	1.85	105,551
December 13, 2024	1.89	1.88	1.88	1.92	1.81	79,301
December 12, 2024	1.92	1.89	1.89	1.93	1.85	46,866
December 11, 2024	1.85	1.92	1.92	1.94	1.83	71,733
December 10, 2024	1.93	1.86	1.86	1.93	1.82	142,181
December 09, 2024	1.85	1.93	1.93	1.99	1.76	335,048
December 06, 2024	1.81	1.75	1.75	1.83	1.73	85,588
December 05, 2024	1.78	1.77	1.77	1.86	1.73	103,227
December 04, 2024	1.85	1.78	1.78	1.9	1.75	111,215
December 03, 2024	1.84	1.85	1.85	1.86	1.76	107,420
December 02, 2024	1.64	1.83	1.83	1.86	1.64	232,769
November 29, 2024	1.66	1.67	1.67	1.71	1.65	94,311
November 27, 2024	1.72	1.65	1.65	1.76	1.62	106,194

Hyzon Motors Inc. (HYZN) NASDAQ