Italia markets close in 5 hours 38 minutes

Hyliion Holdings Corp. (HYLN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,2900-0,0200 (-0,60%)
Alla chiusura: 04:00PM EST
3,2200 -0,07 (-2,13%)
Preborsa: 05:36AM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20233,40003,46003,24003,29003,2900936.200
25 gen 20233,33003,34503,15003,31003,31001.082.300
24 gen 20233,31003,53003,23003,39003,39001.259.700
23 gen 20233,16003,39003,09003,35003,35001.096.500
20 gen 20233,02003,16002,97003,16003,1600988.700
19 gen 20233,12003,13002,91002,95002,95001.129.900
18 gen 20233,12003,37003,11003,18003,18001.536.200
17 gen 20233,07003,12503,00003,09003,0900894.300
13 gen 20232,86003,07002,86003,06003,06001.142.500
12 gen 20232,72002,92002,71002,92002,92001.065.100
11 gen 20232,48002,74002,45902,73002,73001.318.600
10 gen 20232,24002,48002,18502,45002,45001.589.400
09 gen 20232,19002,31002,17002,24002,24001.178.400
06 gen 20232,19002,19002,06002,17002,17001.649.100
05 gen 20232,33002,33002,16002,18002,18001.170.500
04 gen 20232,38002,42002,29502,33002,3300808.300
03 gen 20232,38002,49502,28002,30002,30001.234.900
30 dic 20222,30002,34502,23502,34002,34001.137.800
29 dic 20222,25002,34502,21502,33002,33001.149.200
28 dic 20222,20002,30002,17102,22002,22001.100.000
27 dic 20222,31002,32002,18002,19002,19001.426.500
23 dic 20222,36002,47002,33302,40002,4000812.100
22 dic 20222,43002,46002,30002,37002,37001.438.700
21 dic 20222,49002,53002,43502,50002,5000623.400
20 dic 20222,51002,56502,44002,47002,4700946.200
19 dic 20222,67002,67002,51002,55002,55001.026.200
16 dic 20222,61002,72002,61002,65002,65001.783.500
15 dic 20222,73002,76002,62302,65002,6500924.400
14 dic 20222,75002,80002,71002,78002,7800743.600
13 dic 20222,83002,94502,73002,76002,7600823.900
12 dic 20222,64002,78502,64002,75002,7500754.400
09 dic 20222,77002,82002,66002,66002,6600676.300
08 dic 20222,70002,79002,63002,79002,7900653.900
07 dic 20222,79002,81002,68002,68002,6800549.100
06 dic 20222,88002,90002,80002,81002,8100749.500
05 dic 20223,00003,04002,89002,89002,8900675.500
02 dic 20222,93003,04002,90003,04003,0400580.900
01 dic 20223,00003,07002,91503,01003,01001.104.300
30 nov 20222,95003,02002,83003,02003,02001.308.100
29 nov 20223,00003,07002,93002,93002,9300928.700
28 nov 20223,14003,18002,96002,96002,96001.051.600
25 nov 20223,01003,22903,00503,19003,1900725.700
23 nov 20223,00003,13002,97102,99002,9900656.800
22 nov 20223,01003,07002,91303,02003,0200761.500
21 nov 20222,99003,03002,93002,96002,9600994.900
18 nov 20223,26003,26002,98002,98002,98001.116.900
17 nov 20223,01003,12002,95503,12003,1200876.000
16 nov 20223,18003,36003,05003,06003,06001.368.600
15 nov 20223,12003,46503,06503,10003,10001.611.700
14 nov 20223,07003,11002,94003,02003,02001.209.200
11 nov 20222,64003,12002,64003,08003,08001.588.700
10 nov 20222,58002,73002,54002,72002,72001.672.300
09 nov 20222,54002,72002,40002,42002,42001.187.000
08 nov 20222,75002,75002,59102,65002,65001.038.900
07 nov 20222,87002,87902,72302,76002,7600726.900
04 nov 20222,76002,85002,70002,83002,8300932.100
03 nov 20222,66002,79002,66002,70002,7000503.200
02 nov 20222,78002,88002,73002,73002,7300860.700
01 nov 20222,92002,94502,77002,80002,8000672.700
31 ott 20222,79002,89902,78002,85002,8500924.800
28 ott 20222,62002,88002,59002,81002,81001.848.600
27 ott 20222,65002,71002,59002,60002,6000670.700
26 ott 20222,63002,75002,61002,63002,6300719.800
25 ott 20222,47002,68002,47002,62002,62001.122.900
24 ott 20222,52002,52002,36602,45002,4500786.700
21 ott 20222,53002,53002,43002,50002,5000841.200
20 ott 20222,52002,60002,49002,52002,5200442.500
19 ott 20222,52002,52502,43002,51002,5100595.900
18 ott 20222,62002,69002,51002,54002,5400775.900
17 ott 20222,45002,57002,45002,55002,5500875.400
14 ott 20222,62002,65902,37002,39002,39001.417.000
13 ott 20222,45002,60002,40002,60002,60001.024.500
12 ott 20222,55002,60002,44002,54002,54001.265.200
11 ott 20222,43002,57002,37002,54002,54001.627.200
10 ott 20222,58002,58002,33002,42002,42001.152.700
07 ott 20222,75002,78002,49002,53002,53001.877.800
06 ott 20222,87002,91502,77002,77002,7700860.900
05 ott 20222,93002,99002,84002,86002,8600843.800
04 ott 20223,00003,05502,96002,99002,99001.118.000
03 ott 20222,92002,93002,83002,92002,9200864.500
30 set 20222,84002,98002,81002,87002,87001.073.400
29 set 20222,91002,92402,80002,84002,84001.060.500
28 set 20222,91003,00002,88002,96002,96001.141.400
27 set 20223,01003,02902,88002,94002,9400897.500
26 set 20222,94003,11002,93002,93002,93001.179.300
23 set 20223,09003,12102,90002,96002,96001.864.500
22 set 20223,06003,22503,05003,15003,15001.779.200
21 set 20223,17003,30003,06503,07003,07003.167.500
20 set 20223,09003,21003,08003,13003,13001.330.100
19 set 20223,03003,15003,03003,12003,12001.398.300
16 set 20223,07003,18003,04103,07003,07001.839.400
15 set 20223,03003,16503,00003,14003,14001.637.800
14 set 20223,06003,10002,96903,05003,05001.556.800
13 set 20223,12003,19003,02003,03003,03002.039.200
12 set 20223,21003,29003,17503,24003,24001.028.900
09 set 20223,17003,21003,15003,20003,20001.384.100
08 set 20223,18003,19003,09003,12003,12001.739.900
07 set 20223,21003,27503,17003,20003,20001.976.100
06 set 20223,36003,36003,20003,24003,24001.723.700
02 set 20223,42003,48503,33003,34003,34001.523.600
*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...