Italia markets open in 2 hours 50 minutes

Hyliion Holdings Corp. (HYLN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
4,0000-0,1100 (-2,68%)
Alla chiusura: 04:00PM EST
4,0100 +0,01 (+0,25%)
Dopo ore: 07:49PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20224,19504,35003,97004,00004,00003.336.600
25 gen 20224,14004,21003,95504,11004,11003.560.900
24 gen 20224,00004,26003,76004,24004,24005.708.400
21 gen 20224,35004,46004,16004,16004,16005.133.800
20 gen 20224,82004,97004,39504,41004,41005.162.800
19 gen 20224,96005,03004,73504,79004,79002.834.300
18 gen 20225,17005,21004,91004,91004,91002.253.200
14 gen 20225,26005,31005,08005,27005,27002.462.200
13 gen 20225,51005,56505,27505,30005,30002.087.500
12 gen 20225,62005,70005,45005,45005,45001.940.100
11 gen 20225,36005,66005,24005,56005,56003.386.400
10 gen 20225,80005,80005,31005,34005,34003.817.000
07 gen 20225,85006,05005,80005,82005,82001.673.100
06 gen 20225,91006,11005,72005,83005,83001.872.200
05 gen 20226,21006,40005,86005,92005,92002.171.600
04 gen 20226,29006,35906,03506,11006,11001.465.000
03 gen 20226,37006,54006,22006,28006,28002.036.500
31 dic 20216,25006,45006,17006,20006,20002.307.300
30 dic 20215,79006,58005,77506,33006,33003.917.600
29 dic 20216,22006,23005,81005,82005,82003.215.900
28 dic 20216,26006,60006,23006,26006,26002.000.500
27 dic 20216,62006,64006,27006,36006,36002.526.700
23 dic 20216,20006,82006,17006,69006,69003.142.400
22 dic 20216,08006,20005,97006,19006,19002.111.400
21 dic 20216,03506,24006,03506,21006,21002.950.900
20 dic 20216,03006,09005,82105,94005,94002.550.900
17 dic 20215,85006,25005,57006,16006,16003.483.000
16 dic 20216,18006,27005,79005,92005,92004.142.200
15 dic 20216,01006,18005,83006,17006,17003.959.200
14 dic 20216,08006,29006,03506,04006,04002.610.700
13 dic 20216,21006,40006,00006,19006,19002.345.300
10 dic 20216,42006,58006,19006,24006,24001.772.100
09 dic 20216,48006,68006,27006,28006,28002.478.100
08 dic 20216,50006,60006,32006,56006,56002.594.400
07 dic 20216,16006,43506,12006,32006,32002.235.800
06 dic 20215,97006,22005,63006,09006,09003.360.300
03 dic 20216,30006,39005,94006,03006,03003.488.500
02 dic 20216,36006,58706,15006,28006,28002.709.900
01 dic 20216,72006,80006,25006,35006,35003.383.500
30 nov 20216,55006,74806,29506,63006,63002.928.300
29 nov 20216,75006,79006,52006,66006,66002.177.000
26 nov 20216,55006,71006,43006,69006,69001.983.600
24 nov 20216,68006,91506,58006,78006,78001.456.500
23 nov 20216,85006,94006,59506,77006,77002.190.200
22 nov 20217,04007,07006,69006,85006,85002.808.300
19 nov 20216,97007,12006,92006,92006,92001.875.200
18 nov 20217,32007,32006,90007,10007,10003.002.200
17 nov 20217,40007,59007,27007,29007,29002.709.600
16 nov 20217,60007,60007,30007,45007,45002.965.900
15 nov 20217,85007,86007,48507,57007,57002.464.400
12 nov 20217,95008,18007,77007,78007,78002.160.200
11 nov 20217,50008,04007,29007,93007,93004.616.500
10 nov 20217,46007,84307,38007,58007,58006.815.800
09 nov 20219,10009,11008,41108,81008,81003.258.600
08 nov 20218,90009,12008,72009,07009,07003.509.500
05 nov 20218,45008,88008,32008,58008,58003.388.800
04 nov 20218,26008,48008,17008,38008,38002.426.000
03 nov 20218,45008,56008,16008,25008,25002.141.800
02 nov 20218,26008,48008,01008,47008,47001.855.700
01 nov 20218,17008,52008,11008,30008,30002.975.300
29 ott 20217,90008,23507,88008,09008,09002.582.900
28 ott 20217,36008,05007,32008,04008,04003.941.900
27 ott 20217,65007,68507,28007,34007,34001.955.200
26 ott 20217,86007,92007,52007,60007,60001.855.400
25 ott 20217,59007,89007,59007,84007,84002.038.600
22 ott 20217,90007,91007,57007,68007,68001.560.300
21 ott 20217,71008,09007,70007,94007,94001.617.200
20 ott 20217,88007,92007,69007,78007,78001.725.200
19 ott 20217,60007,94007,59007,88007,88002.235.600
18 ott 20217,50007,80007,46007,58007,58001.379.400
15 ott 20217,69007,76007,46007,46007,46002.043.100
14 ott 20217,27007,71007,25407,59007,59003.283.700
13 ott 20217,08007,15006,97007,14007,14003.340.700
12 ott 20216,87007,02006,76007,01007,01004.409.600
11 ott 20217,32007,32006,75006,90006,900011.866.700
08 ott 20217,76007,99007,71007,82007,82001.503.900
07 ott 20217,73008,00007,63007,74007,74002.345.400
06 ott 20217,78007,81907,54007,70007,70003.340.800
05 ott 20217,90008,09507,79007,93007,93001.977.500
04 ott 20218,05008,05007,70007,81007,81003.847.200
01 ott 20218,46008,49008,00008,00008,00003.957.800
30 set 20218,34008,55008,24808,40008,40002.011.000
29 set 20218,70008,79008,29408,32008,32002.628.200
28 set 20219,25009,54308,65008,65008,65003.290.500
27 set 20218,66009,60708,66009,39009,39004.349.800
24 set 20218,60008,92008,60008,68008,68001.342.300
23 set 20218,47008,77008,45108,75008,75001.817.500
22 set 20218,41008,54908,33008,35008,35001.808.800
21 set 20218,37008,50008,19008,33008,33002.295.100
20 set 20218,43008,56008,21508,36008,36002.587.700
17 set 20218,43008,73008,31008,71008,71002.965.300
16 set 20218,32008,38008,20008,29008,29001.814.800
15 set 20218,28008,43008,13008,42008,42003.272.200
14 set 20218,58008,74508,23108,30008,30001.828.300
13 set 20218,52008,61508,34008,50008,50002.005.700
10 set 20218,82008,85008,45008,50008,50002.225.500
09 set 20218,64008,94508,55008,78008,78001.903.500
08 set 20219,17009,23008,67008,70008,70002.691.200
07 set 20218,88009,31008,85509,27009,27002.698.600
03 set 20219,02009,08008,72008,85008,85001.853.300
*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...