Italia markets open in 4 hours 25 minutes

Hyliion Holdings Corp. (HYLN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,2100-0,0100 (-0,31%)
Alla chiusura: 04:00PM EDT
3,2400 +0,03 (+0,93%)
Dopo ore: 07:32PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20223,23003,31003,10003,21003,21001.612.300
30 giu 20223,14003,25003,07003,22003,22001.631.200
29 giu 20223,42003,45003,12003,13003,13002.250.400
28 giu 20223,73003,83003,45003,47003,47002.087.600
27 giu 20223,86003,89503,63003,64003,64001.729.100
24 giu 20223,96004,09003,80003,85003,85005.260.900
23 giu 20223,71003,96003,64503,96003,96002.535.500
22 giu 20223,53003,85803,52003,71003,71002.261.400
21 giu 20223,52003,73503,52003,58003,58001.805.500
17 giu 20223,59003,73003,53503,66003,66002.113.300
16 giu 20223,50003,58003,42003,56003,56002.257.700
15 giu 20223,48003,67003,43003,63003,63001.766.100
14 giu 20223,42003,56003,39003,47003,47001.708.800
13 giu 20223,38003,51003,34003,39003,39002.355.900
10 giu 20223,44003,59503,44003,53003,53001.588.300
09 giu 20223,68003,71503,54003,55003,55001.050.200
08 giu 20223,67003,84503,65503,71003,71001.318.000
07 giu 20223,61003,74003,55103,70003,70001.403.300
06 giu 20223,80003,82403,60003,66003,66001.402.500
03 giu 20223,66003,74503,60003,73003,73001.680.800
02 giu 20223,51003,80003,51003,73003,73001.985.600
01 giu 20223,68003,76003,46003,49003,49002.166.600
31 mag 20223,58003,68803,46003,63003,63003.240.300
27 mag 20223,36003,59003,36003,58003,58001.659.800
26 mag 20223,14003,39003,10003,34003,34001.870.600
25 mag 20223,00003,15002,99503,07003,07001.458.600
24 mag 20223,09003,09002,91503,00003,00001.660.100
23 mag 20223,19003,19003,01903,13003,13001.514.500
20 mag 20223,27003,31003,04003,16003,16001.685.100
19 mag 20223,08003,36003,08003,22003,22001.912.900
18 mag 20223,14003,29003,03503,06003,06001.433.200
17 mag 20223,16003,26003,05203,21003,21001.663.400
16 mag 20223,25003,29003,02003,05003,05001.832.400
13 mag 20222,93003,28002,92003,26003,26002.181.700
12 mag 20222,76002,98502,69002,85002,85002.564.700
11 mag 20222,88003,13002,79002,83002,83003.028.300
10 mag 20223,01003,24002,80002,94002,94003.094.100
09 mag 20223,08003,09002,81002,82002,82003.047.000
06 mag 20223,27003,27003,10003,13003,13002.783.200
05 mag 20223,43003,48003,22003,29003,29002.092.400
04 mag 20223,34003,48003,20503,47003,47001.636.300
03 mag 20223,29003,40503,25103,33003,33001.451.400
02 mag 20223,20003,31003,08003,30003,30002.130.000
29 apr 20223,30003,44003,20003,21003,21001.278.100
28 apr 20223,36003,38003,11003,35003,35001.837.900
27 apr 20223,28003,38503,23003,31003,31002.525.800
26 apr 20223,49003,51003,28003,30003,30001.985.900
25 apr 20223,35003,58003,31003,56003,56001.980.700
22 apr 20223,33003,43503,28003,38003,38002.424.800
21 apr 20223,63003,71003,34003,34003,34002.700.700
20 apr 20223,77003,81003,54003,55003,55001.321.400
19 apr 20223,59003,75903,52003,74003,74001.497.800
18 apr 20223,75003,76003,56003,58003,58001.615.900
14 apr 20223,87003,90003,69003,78003,78001.487.300
13 apr 20223,80003,93003,72003,87003,87001.124.700
12 apr 20223,93004,00503,75003,81003,81001.525.000
11 apr 20223,86003,95003,76003,84003,84001.833.500
08 apr 20224,25004,25003,87503,90003,90002.530.000
07 apr 20224,20004,26004,08004,26004,26002.423.400
06 apr 20224,43004,44004,12004,21004,21002.745.000
05 apr 20224,52004,54004,40404,52004,52002.015.900
04 apr 20224,43004,55004,35004,50004,50002.039.700
01 apr 20224,48004,53004,27504,38004,38001.783.600
31 mar 20224,49004,56004,34004,43004,43002.539.200
30 mar 20224,63004,73004,48004,49004,49001.595.600
29 mar 20224,45004,68004,44504,63004,63001.947.000
28 mar 20224,40004,46504,26004,39004,39001.426.300
25 mar 20224,55004,55004,26504,37004,37001.239.000
24 mar 20224,48004,55004,38004,54004,54001.329.500
23 mar 20224,42004,54004,36504,38004,38001.372.700
22 mar 20224,35004,62504,33004,49004,49001.714.000
21 mar 20224,37004,57004,25004,33004,33002.873.100
18 mar 20224,18004,41004,14004,41004,41004.887.100
17 mar 20223,86004,22003,77004,22004,22003.748.100
16 mar 20223,69003,93503,67503,93003,93003.791.300
15 mar 20223,57003,68003,43003,64003,64002.978.100
14 mar 20223,93003,93003,53003,54003,54002.973.600
11 mar 20224,14004,25003,89003,90003,90001.494.000
10 mar 20224,08004,15003,98004,14004,14001.910.600
09 mar 20224,12004,23004,05004,21004,21002.260.100
08 mar 20223,75004,13503,69003,99003,99003.980.800
07 mar 20223,75003,90003,74003,74003,74002.461.600
04 mar 20223,96004,01503,74003,77003,77002.356.000
03 mar 20224,36004,36003,93003,97003,97001.776.000
02 mar 20224,19004,36504,17004,32004,32001.422.800
01 mar 20224,33004,39004,09504,18004,18002.163.000
28 feb 20224,18004,49004,18004,32004,32003.175.300
25 feb 20224,18004,36004,07004,20004,20002.993.500
24 feb 20223,33004,22003,33004,22004,22003.819.500
23 feb 20223,85003,89003,54003,56003,56002.503.100
22 feb 20223,86004,02503,82003,83003,83002.093.700
18 feb 20224,05004,12503,87003,96003,96002.140.200
17 feb 20224,16004,25004,01504,07004,07001.336.000
16 feb 20224,20004,27504,12004,22004,22001.360.900
15 feb 20224,04504,29504,03004,22004,22002.001.400
14 feb 20224,00004,18003,95003,99003,99001.663.200
11 feb 20224,15004,24003,97004,02004,02001.934.000
10 feb 20224,16004,42004,09504,12004,12002.234.400
09 feb 20224,14004,28004,02004,27004,27004.957.500
08 feb 20224,00004,17003,90004,08004,08003.893.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...