Italia markets closed

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
8,68-0,07 (-0,80%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 20218,608,928,608,688,681.337.400
23 set 20218,478,778,458,758,751.817.500
22 set 20218,418,558,338,358,351.808.800
21 set 20218,378,508,198,338,332.295.100
20 set 20218,438,568,228,368,362.587.700
17 set 20218,438,738,318,718,712.965.300
16 set 20218,328,388,208,298,291.814.800
15 set 20218,288,438,138,428,423.272.200
14 set 20218,588,748,238,308,301.828.300
13 set 20218,528,618,348,508,502.005.700
10 set 20218,828,858,458,508,502.225.500
09 set 20218,648,948,558,788,781.903.500
08 set 20219,179,238,678,708,702.691.200
07 set 20218,889,318,859,279,272.698.600
03 set 20219,029,088,728,858,851.853.300
02 set 20218,999,118,849,059,052.136.700
01 set 20218,729,098,668,878,872.945.400
31 ago 20218,738,928,638,838,832.678.700
30 ago 20219,009,048,648,728,721.916.100
27 ago 20218,909,108,818,988,981.589.300
26 ago 20218,739,158,638,898,892.704.400
25 ago 20219,209,248,778,788,783.312.100
24 ago 20219,059,428,889,239,233.486.200
23 ago 20218,308,988,258,968,962.636.500
20 ago 20217,788,237,788,178,172.635.900
19 ago 20218,178,217,767,817,813.337.900
18 ago 20218,058,537,968,328,322.791.800
17 ago 20218,258,277,898,048,043.696.900
16 ago 20218,698,728,238,248,243.159.700
13 ago 20219,039,058,618,728,722.947.800
12 ago 20219,499,499,029,089,082.728.000
11 ago 20219,809,899,029,449,444.639.600
10 ago 202110,1510,309,769,779,772.418.200
09 ago 20219,7010,049,599,839,832.104.300
06 ago 20219,769,809,479,739,731.251.300
05 ago 20219,429,699,359,609,601.164.600
04 ago 20219,349,949,269,539,532.126.400
03 ago 20219,709,739,239,439,432.302.300
02 ago 202110,0010,059,619,669,662.052.500
30 lug 20219,6010,019,569,709,701.238.100
29 lug 202110,1410,269,679,679,672.169.900
28 lug 20219,5710,119,5510,0010,002.325.900
27 lug 20219,659,759,229,509,502.085.100
26 lug 20219,319,989,299,759,751.819.400
23 lug 20219,409,619,169,309,301.818.400
22 lug 20219,799,819,269,509,501.863.600
21 lug 20219,499,949,459,819,811.699.600
20 lug 20219,309,548,959,419,412.080.500
19 lug 20219,069,418,979,299,292.622.200
16 lug 20219,829,889,219,339,332.504.300
15 lug 20219,5010,149,409,819,812.753.300
14 lug 202110,0310,219,519,519,513.218.900
13 lug 202110,2710,309,9810,0110,012.413.200
12 lug 202110,4710,4810,0210,4110,412.077.700
09 lug 202110,7710,8010,2310,3910,391.869.400
08 lug 202110,2210,6210,0510,6110,612.584.700
07 lug 202111,2511,3010,4710,7810,782.590.800
06 lug 202111,0111,5910,7911,3911,392.959.600
02 lug 202111,4011,4910,7610,8310,832.793.400
01 lug 202111,6811,9311,1111,4011,403.071.300
30 giu 202111,6411,9311,4811,6511,652.891.800
29 giu 202112,6012,6111,7611,8211,822.977.900
28 giu 202112,5812,6812,1712,3612,362.576.600
25 giu 202112,1912,7512,0212,4912,4917.298.300
24 giu 202112,1412,3611,8512,0512,052.160.100
23 giu 202111,4312,1211,3712,0212,022.455.000
22 giu 202111,4911,6111,1111,4311,432.252.900
21 giu 202111,7011,8111,2811,4911,492.450.400
18 giu 202112,3212,5111,6111,8411,843.052.800
17 giu 202112,0012,8411,9712,3412,343.000.200
16 giu 202111,6912,1611,6212,1012,102.374.400
15 giu 202111,9512,0211,4111,6911,692.579.700
14 giu 202112,2812,4111,9512,0312,032.273.700
11 giu 202112,0012,5212,0012,3212,322.186.200
10 giu 202112,4512,7711,8312,0012,003.147.200
09 giu 202113,4813,5812,3312,4612,466.204.800
08 giu 202112,1613,5012,0013,2313,2310.568.100
07 giu 202111,7112,1811,3211,8511,854.327.100
04 giu 202111,4611,7411,2611,5511,553.115.900
03 giu 202111,5012,2711,1811,3711,375.713.400
02 giu 202110,6211,7510,5411,7511,758.503.400
01 giu 202110,5210,7210,1610,6110,612.548.500
28 mag 202111,0711,2510,3510,5110,514.015.600
27 mag 202110,6511,0510,3211,0111,014.784.800
26 mag 20219,6410,699,5210,4610,465.074.000
25 mag 20219,809,949,519,659,652.448.500
24 mag 202110,0510,099,6210,0210,022.424.000
21 mag 20219,7510,199,5610,0210,022.882.800
20 mag 20219,9010,099,269,759,753.908.400
19 mag 20219,289,658,949,659,654.126.700
18 mag 20218,899,738,819,639,634.229.600
17 mag 20218,488,968,368,958,952.802.300
14 mag 20218,088,597,918,558,553.376.000
13 mag 20218,158,347,697,947,943.641.100
12 mag 20218,508,738,098,248,243.456.900
11 mag 20218,008,657,848,538,535.319.300
10 mag 20219,019,148,298,318,313.719.900
07 mag 20219,019,238,909,129,122.660.700
06 mag 20218,939,148,728,888,882.606.600
05 mag 20219,309,508,948,948,942.655.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...