Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyliion Hldg Corp Cl A (NY: HYLN )

1.450 -0.040 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 1.490 1.490 1.410 1.450 398,849 -0.04(-2.68%)
May 09, 2024 1.420 1.515 1.410 1.490 476,526 +0.06(+4.20%)
May 08, 2024 1.450 1.480 1.390 1.430 337,703 -0.05(-3.38%)
May 07, 2024 1.570 1.575 1.470 1.480 431,070 -0.10(-6.33%)
May 06, 2024 1.630 1.710 1.560 1.580 540,700 -0.03(-1.86%)
May 03, 2024 1.700 1.790 1.600 1.610 871,607 -0.06(-3.59%)
May 02, 2024 1.590 1.710 1.510 1.670 1,137,901 +0.11(+7.05%)
May 01, 2024 1.320 1.600 1.320 1.560 1,561,163 +0.27(+20.93%)
Apr 30, 2024 1.330 1.370 1.290 1.290 966,638 -0.04(-3.01%)
Apr 29, 2024 1.280 1.330 1.270 1.330 936,027 +0.07(+5.56%)
Apr 26, 2024 1.220 1.270 1.210 1.260 744,343 +0.04(+3.28%)
Apr 25, 2024 1.220 1.310 1.210 1.220 842,799 -0.01(-0.81%)
Apr 24, 2024 1.270 1.330 1.220 1.230 694,056 -0.04(-3.15%)
Apr 23, 2024 1.310 1.370 1.255 1.270 1,344,517 -0.04(-3.05%)
Apr 22, 2024 1.290 1.330 1.260 1.310 709,387 +0.02(+1.55%)
Apr 19, 2024 1.300 1.335 1.260 1.290 679,582 -0.03(-2.27%)
Apr 18, 2024 1.350 1.460 1.310 1.320 738,830 -0.04(-2.94%)
Apr 17, 2024 1.350 1.410 1.341 1.360 589,754 +0.03(+2.26%)
Apr 16, 2024 1.320 1.390 1.285 1.330 615,299 +0.01(+0.76%)
Apr 15, 2024 1.440 1.440 1.310 1.320 888,119 -0.10(-7.04%)
Apr 12, 2024 1.490 1.565 1.390 1.420 938,260 -0.08(-5.33%)
Apr 11, 2024 1.500 1.540 1.480 1.500 595,996 +0.00(+0.00%)
Apr 10, 2024 1.450 1.516 1.370 1.500 1,079,914 +0.04(+2.74%)
Apr 09, 2024 1.510 1.550 1.460 1.460 812,851 -0.04(-2.67%)
Apr 08, 2024 1.580 1.590 1.490 1.500 1,051,728 -0.08(-5.06%)
Apr 05, 2024 1.570 1.656 1.550 1.580 612,780 +0.01(+0.64%)
Apr 04, 2024 1.720 1.720 1.540 1.570 1,191,539 -0.13(-7.65%)
Apr 03, 2024 1.720 1.740 1.690 1.700 591,862 -0.06(-3.41%)
Apr 02, 2024 1.790 1.820 1.710 1.760 706,804 -0.14(-7.37%)
Apr 01, 2024 1.760 1.900 1.730 1.900 1,195,608 +0.14(+7.95%)
Mar 28, 2024 1.700 1.760 1.755 1.760 855,032 +0.08(+4.76%)
Mar 27, 2024 1.490 1.690 1.490 1.680 1,417,927 +0.20(+13.51%)
Mar 26, 2024 1.510 1.610 1.470 1.480 950,056 +0.00(+0.00%)
Mar 25, 2024 1.490 1.600 1.470 1.480 816,176 -0.01(-0.67%)
Mar 22, 2024 1.530 1.610 1.485 1.490 657,619 -0.07(-4.49%)
Mar 21, 2024 1.580 1.630 1.520 1.560 924,328 -0.01(-0.64%)
Mar 20, 2024 1.470 1.620 1.440 1.570 843,525 +0.12(+8.28%)
Mar 19, 2024 1.460 1.550 1.430 1.450 991,937 -0.05(-3.33%)
Mar 18, 2024 1.600 1.610 1.480 1.500 1,326,705 -0.12(-7.41%)
Mar 15, 2024 1.610 1.705 1.590 1.620 1,709,637 -0.02(-1.22%)
Mar 14, 2024 1.720 1.730 1.620 1.640 1,122,099 -0.09(-5.20%)
Mar 13, 2024 1.690 1.821 1.690 1.730 623,013 +0.03(+1.76%)
Mar 12, 2024 1.750 1.790 1.680 1.700 626,995 -0.04(-2.30%)
Mar 11, 2024 1.780 1.850 1.680 1.740 1,299,660 -0.10(-5.43%)
Mar 08, 2024 1.810 1.960 1.810 1.840 734,466 +0.06(+3.37%)
Mar 07, 2024 1.860 1.940 1.780 1.780 732,929 -0.09(-4.81%)
Mar 06, 2024 1.800 1.950 1.760 1.870 1,113,914 +0.10(+5.65%)
Mar 05, 2024 1.680 1.870 1.675 1.770 731,652 +0.02(+1.14%)
Mar 04, 2024 1.900 1.930 1.660 1.750 1,238,347 -0.11(-5.91%)
Mar 01, 2024 1.820 1.940 1.730 1.860 1,284,833 +0.04(+2.20%)
Feb 29, 2024 1.710 1.880 1.710 1.820 1,798,935 +0.14(+8.33%)
Feb 28, 2024 1.580 1.790 1.500 1.680 2,569,065 +0.11(+7.01%)
Feb 27, 2024 1.460 1.600 1.430 1.570 1,294,588 +0.12(+8.28%)
Feb 26, 2024 1.380 1.505 1.360 1.450 1,359,134 +0.09(+6.62%)
Feb 23, 2024 1.250 1.385 1.200 1.360 1,371,998 +0.10(+7.94%)
Feb 22, 2024 1.360 1.438 1.230 1.260 1,185,759 -0.11(-8.03%)
Feb 21, 2024 1.320 1.430 1.300 1.370 971,536 -0.04(-2.84%)
Feb 20, 2024 1.520 1.570 1.390 1.410 1,387,282 -0.14(-9.03%)
Feb 16, 2024 1.500 1.690 1.500 1.550 2,127,497 +0.01(+0.65%)
Feb 15, 2024 1.420 1.550 1.420 1.540 2,523,563 +0.13(+9.22%)
Feb 14, 2024 1.100 1.450 1.100 1.410 3,826,807 +0.30(+27.03%)
Feb 13, 2024 1.130 1.180 1.080 1.110 1,175,437 -0.09(-7.50%)
Feb 12, 2024 1.120 1.225 1.100 1.200 1,241,751 +0.08(+7.14%)
Feb 09, 2024 1.060 1.120 1.060 1.120 1,090,672 +0.06(+5.66%)
Feb 08, 2024 1.090 1.158 1.050 1.060 976,735 -0.02(-1.85%)
Feb 07, 2024 1.110 1.135 1.070 1.080 1,039,116 -0.02(-1.82%)
Feb 06, 2024 1.030 1.130 1.010 1.100 833,004 +0.07(+6.80%)
Feb 05, 2024 1.030 1.075 1.020 1.030 834,933 -0.02(-1.90%)
Feb 02, 2024 1.060 1.085 1.020 1.050 931,496 -0.04(-3.67%)
Feb 01, 2024 1.050 1.095 0.9800 1.090 1,272,930 +0.04(+3.81%)
Jan 31, 2024 1.130 1.165 1.040 1.050 1,103,862 -0.08(-7.08%)
Jan 30, 2024 1.160 1.195 1.120 1.130 984,349 -0.04(-3.42%)
Jan 29, 2024 1.080 1.196 1.055 1.170 1,297,468 +0.09(+8.33%)
Jan 26, 2024 1.160 1.230 1.070 1.080 1,066,498 -0.07(-6.09%)
Jan 25, 2024 1.150 1.230 1.110 1.150 1,133,500 +0.03(+2.68%)
Jan 24, 2024 1.110 1.240 1.090 1.120 1,719,425 +0.03(+2.75%)
Jan 23, 2024 1.040 1.190 1.040 1.090 1,809,286 +0.07(+6.86%)
Jan 22, 2024 0.9400 1.060 0.9400 1.020 1,061,985 +0.07(+7.37%)
Jan 19, 2024 0.8807 1.010 0.8757 0.9500 1,492,180 +0.07(+8.19%)
Jan 18, 2024 0.9300 0.9565 0.8400 0.8781 1,327,151 -0.03(-3.39%)
Jan 17, 2024 0.9800 1.040 0.9016 0.9089 1,380,955 -0.09(-9.11%)
Jan 16, 2024 0.9200 1.040 0.8900 1.000 1,495,996 +0.07(+7.62%)
Jan 12, 2024 0.9500 1.080 0.9201 0.9292 1,915,869 -0.00(-0.21%)
Jan 11, 2024 0.9500 0.9752 0.8830 0.9312 1,785,583 -0.02(-1.95%)
Jan 10, 2024 0.9600 0.9995 0.9366 0.9497 1,538,818 +0.02(+2.28%)
Jan 09, 2024 0.8733 0.9799 0.8733 0.9285 1,271,915 +0.02(+2.16%)
Jan 08, 2024 0.8100 0.9100 0.8099 0.9089 1,467,945 +0.09(+10.48%)
Jan 05, 2024 0.8500 0.8599 0.8000 0.8227 1,167,543 -0.02(-1.81%)
Jan 04, 2024 0.8171 0.8721 0.8160 0.8379 828,263 +0.01(+1.33%)
Jan 03, 2024 0.8500 0.8500 0.8108 0.8269 897,475 -0.02(-2.47%)
Jan 02, 2024 0.8300 0.9425 0.8000 0.8478 2,101,188 +0.03(+4.19%)
Dec 29, 2023 0.8700 0.8860 0.7916 0.8137 1,729,841 -0.06(-6.48%)
Dec 28, 2023 0.8900 0.9051 0.8591 0.8701 1,296,420 -0.02(-2.31%)
Dec 27, 2023 1.030 1.060 0.8551 0.8907 3,158,839 -0.16(-15.17%)
Dec 26, 2023 0.9900 1.070 0.9900 1.050 2,173,500 +0.07(+7.67%)
Dec 22, 2023 0.9250 0.9900 0.9110 0.9752 1,982,685 +0.06(+6.70%)
Dec 21, 2023 0.8500 0.9398 0.8500 0.9140 1,862,004 +0.10(+11.67%)
Dec 20, 2023 0.8000 0.9100 0.7210 0.8185 4,255,493 +0.12(+16.78%)
Dec 19, 2023 0.6250 0.7151 0.6203 0.7009 1,205,873 +0.08(+13.23%)
Dec 18, 2023 0.6610 0.6805 0.6190 0.6190 613,056 -0.04(-5.42%)
Dec 15, 2023 0.7026 0.7293 0.6500 0.6545 2,686,833 -0.03(-4.61%)
Dec 14, 2023 0.6450 0.6950 0.6400 0.6861 1,527,092 +0.05(+7.72%)
Dec 13, 2023 0.6090 0.6480 0.5856 0.6369 702,110 +0.02(+4.05%)
Dec 12, 2023 0.6210 0.6222 0.5911 0.6121 664,347 -0.01(-1.48%)
Dec 11, 2023 0.6200 0.6346 0.5941 0.6213 588,411 -0.00(-0.59%)
Dec 08, 2023 0.6300 0.6400 0.6000 0.6250 710,036 +0.00(+0.68%)
Dec 07, 2023 0.5919 0.6250 0.5805 0.6208 974,862 +0.03(+4.83%)
Dec 06, 2023 0.5900 0.6195 0.5888 0.5922 836,760 +0.01(+1.32%)
Dec 05, 2023 0.6000 0.6139 0.5762 0.5845 1,736,182 -0.01(-2.00%)
Dec 04, 2023 0.6000 0.6450 0.5881 0.5964 1,191,218 -0.01(-2.44%)
Dec 01, 2023 0.5791 0.6150 0.5782 0.6113 2,185,946 +0.04(+7.49%)
Nov 30, 2023 0.5800 0.6199 0.5475 0.5687 1,466,786 -0.01(-1.86%)
Nov 29, 2023 0.6000 0.6300 0.5755 0.5795 1,734,892 -0.00(-0.55%)
Nov 28, 2023 0.5766 0.6099 0.5701 0.5827 1,453,099 +0.01(+1.04%)
Nov 27, 2023 0.6000 0.6045 0.5710 0.5767 1,180,988 -0.02(-2.85%)
Nov 24, 2023 0.5750 0.5975 0.5552 0.5936 858,093 +0.02(+3.00%)
Nov 22, 2023 0.5600 0.5900 0.5500 0.5763 1,436,126 +0.03(+4.53%)
Nov 21, 2023 0.5893 0.6000 0.5450 0.5513 2,514,249 -0.05(-8.80%)
Nov 20, 2023 0.6000 0.6280 0.5800 0.6045 935,785 +0.02(+3.02%)
Nov 17, 2023 0.6400 0.6730 0.5830 0.5868 2,043,111 -0.05(-8.43%)
Nov 16, 2023 0.6527 0.6597 0.6300 0.6408 939,939 +0.02(+3.92%)
Nov 15, 2023 0.5900 0.6700 0.5906 0.6166 1,371,729 -0.03(-5.05%)
Nov 14, 2023 0.5900 0.6494 0.5900 0.6494 1,112,845 +0.04(+6.48%)
Nov 13, 2023 0.5495 0.6170 0.5400 0.6099 1,584,949 +0.06(+10.99%)
Nov 10, 2023 0.5349 0.5681 0.5200 0.5495 1,592,984 +0.01(+1.57%)
Nov 09, 2023 0.5739 0.6144 0.5277 0.5410 2,292,051 -0.05(-8.27%)
Nov 08, 2023 0.6350 0.6400 0.5801 0.5898 1,165,119 -0.04(-6.87%)
Nov 07, 2023 0.6300 0.6500 0.6079 0.6333 808,721 -0.02(-2.54%)
Nov 06, 2023 0.6700 0.6900 0.6366 0.6498 627,585 -0.02(-2.87%)
Nov 03, 2023 0.6500 0.6980 0.6401 0.6690 1,059,507 +0.03(+5.44%)
Nov 02, 2023 0.5900 0.6523 0.5900 0.6345 1,249,720 +0.05(+8.28%)
Nov 01, 2023 0.5800 0.5987 0.5805 0.5860 963,400 -0.01(-1.73%)
Oct 31, 2023 0.5929 0.6150 0.5799 0.5963 901,698 +0.00(+0.78%)
Oct 30, 2023 0.5655 0.5988 0.5500 0.5917 1,248,166 +0.03(+4.89%)
Oct 27, 2023 0.5710 0.5900 0.5622 0.5641 1,068,848 -0.02(-2.81%)
Oct 26, 2023 0.5800 0.6029 0.5704 0.5804 1,254,730 -0.01(-1.51%)
Oct 25, 2023 0.6000 0.6189 0.5792 0.5893 1,097,811 +0.00(+0.29%)
Oct 24, 2023 0.6100 0.6471 0.5780 0.5876 1,767,303 -0.02(-4.07%)
Oct 23, 2023 0.6100 0.6597 0.5999 0.6125 1,822,353 -0.01(-1.19%)
Oct 20, 2023 0.6516 0.6580 0.6157 0.6199 1,399,254 -0.02(-3.16%)
Oct 19, 2023 0.7013 0.7050 0.6400 0.6401 2,186,328 -0.05(-7.75%)
Oct 18, 2023 0.7700 0.7799 0.6900 0.6939 2,209,774 -0.08(-10.28%)
Oct 17, 2023 0.8100 0.8488 0.7700 0.7734 2,119,612 -0.03(-4.02%)
Oct 16, 2023 0.7200 0.8152 0.7200 0.8058 4,251,213 +0.07(+10.17%)
Oct 13, 2023 0.7200 0.7583 0.6740 0.7314 4,349,788 -0.03(-3.75%)
Oct 12, 2023 0.6250 0.7700 0.6000 0.7599 13,349,750 +0.11(+16.17%)
Oct 11, 2023 0.9300 0.9300 0.5181 0.6541 28,170,378 -0.54(-45.03%)
Oct 10, 2023 1.070 1.225 1.070 1.190 2,477,890 +0.12(+11.21%)
Oct 09, 2023 1.070 1.100 1.050 1.070 761,478 -0.03(-2.73%)
Oct 06, 2023 1.100 1.127 1.070 1.100 966,539 -0.01(-0.90%)
Oct 05, 2023 1.130 1.130 1.090 1.110 816,637 -0.03(-2.63%)
Oct 04, 2023 1.110 1.140 1.070 1.140 866,203 +0.04(+3.64%)
Oct 03, 2023 1.140 1.150 1.100 1.100 1,094,094 -0.05(-4.35%)
Oct 02, 2023 1.180 1.190 1.130 1.150 1,257,117 -0.03(-2.54%)
Sep 29, 2023 1.220 1.240 1.180 1.180 937,473 -0.04(-3.28%)
Sep 28, 2023 1.190 1.220 1.174 1.220 622,397 +0.03(+2.52%)
Sep 27, 2023 1.220 1.230 1.170 1.190 819,254 -0.02(-1.65%)
Sep 26, 2023 1.230 1.270 1.200 1.210 773,053 -0.03(-2.42%)
Sep 25, 2023 1.160 1.250 1.220 1.240 1,274,277 +0.07(+5.98%)
Sep 22, 2023 1.230 1.235 1.160 1.170 1,171,832 -0.04(-3.31%)
Sep 21, 2023 1.260 1.270 1.200 1.210 1,334,363 -0.07(-5.47%)
Sep 20, 2023 1.320 1.400 1.280 1.280 1,022,798 -0.01(-0.78%)
Sep 19, 2023 1.340 1.360 1.270 1.290 1,837,985 -0.02(-1.53%)
Sep 18, 2023 1.240 1.460 1.236 1.310 4,596,351 +0.12(+10.08%)
Sep 15, 2023 1.280 1.300 1.190 1.190 3,431,944 -0.08(-6.30%)
Sep 14, 2023 1.250 1.320 1.250 1.270 1,317,334 +0.03(+2.42%)
Sep 13, 2023 1.270 1.290 1.240 1.240 1,444,064 -0.04(-3.13%)
Sep 12, 2023 1.260 1.320 1.240 1.280 776,904 +0.01(+0.79%)
Sep 11, 2023 1.240 1.300 1.215 1.270 988,594 +0.05(+4.10%)
Sep 08, 2023 1.240 1.240 1.190 1.220 729,103 -0.03(-2.40%)
Sep 07, 2023 1.220 1.270 1.180 1.250 993,896 +0.02(+1.63%)
Sep 06, 2023 1.280 1.300 1.220 1.230 673,559 -0.06(-4.65%)
Sep 05, 2023 1.240 1.310 1.230 1.290 1,188,760 +0.04(+3.20%)
Sep 01, 2023 1.240 1.290 1.220 1.250 754,935 +0.03(+2.46%)
Aug 31, 2023 1.270 1.280 1.210 1.220 1,206,658 -0.04(-3.17%)
Aug 30, 2023 1.250 1.280 1.222 1.260 755,994 +0.00(+0.00%)
Aug 29, 2023 1.230 1.310 1.210 1.260 928,227 +0.03(+2.44%)
Aug 28, 2023 1.230 1.249 1.180 1.230 750,536 +0.01(+0.82%)
Aug 25, 2023 1.190 1.240 1.170 1.220 971,510 +0.05(+4.27%)
Aug 24, 2023 1.280 1.285 1.170 1.170 1,182,732 -0.09(-7.14%)
Aug 23, 2023 1.240 1.275 1.200 1.260 976,311 +0.04(+3.28%)
Aug 22, 2023 1.270 1.308 1.190 1.220 1,076,810 -0.03(-2.40%)
Aug 21, 2023 1.240 1.305 1.230 1.250 1,358,181 +0.02(+1.63%)
Aug 18, 2023 1.180 1.240 1.150 1.230 1,554,785 +0.03(+2.50%)
Aug 17, 2023 1.210 1.220 1.160 1.200 1,309,872 +0.02(+1.69%)
Aug 16, 2023 1.240 1.260 1.170 1.180 1,610,594 -0.06(-4.84%)
Aug 15, 2023 1.280 1.300 1.230 1.240 1,313,991 -0.06(-4.62%)
Aug 14, 2023 1.350 1.350 1.280 1.300 1,650,012 -0.06(-4.41%)
Aug 11, 2023 1.390 1.409 1.330 1.360 1,752,352 -0.06(-4.23%)
Aug 10, 2023 1.530 1.560 1.420 1.420 1,325,517 -0.09(-5.96%)
Aug 09, 2023 1.680 1.700 1.490 1.510 2,211,656 -0.15(-9.04%)
Aug 08, 2023 1.660 1.660 1.600 1.660 1,228,972 -0.05(-2.92%)
Aug 07, 2023 1.750 1.750 1.640 1.710 1,524,827 -0.03(-1.72%)
Aug 04, 2023 1.800 1.820 1.730 1.740 1,075,160 -0.04(-2.25%)
Aug 03, 2023 1.800 1.860 1.780 1.780 1,166,252 -0.02(-1.11%)
Aug 02, 2023 1.860 1.870 1.760 1.800 1,295,370 -0.10(-5.26%)
Aug 01, 2023 1.980 1.985 1.865 1.900 1,557,377 -0.07(-3.55%)
Jul 31, 2023 1.860 1.990 1.860 1.970 2,139,868 +0.15(+8.24%)
Jul 28, 2023 1.800 1.865 1.760 1.820 1,202,833 +0.10(+5.81%)
Jul 27, 2023 1.850 1.890 1.700 1.720 1,443,841 -0.08(-4.44%)
Jul 26, 2023 1.720 1.820 1.705 1.800 1,086,009 +0.09(+5.26%)
Jul 25, 2023 1.810 1.815 1.695 1.710 1,083,848 -0.09(-5.00%)
Jul 24, 2023 1.800 1.850 1.780 1.800 864,083 +0.00(+0.00%)
Jul 21, 2023 1.850 1.890 1.780 1.800 830,781 -0.03(-1.64%)
Jul 20, 2023 2.010 2.005 1.823 1.830 1,910,658 -0.17(-8.50%)
Jul 19, 2023 1.970 2.090 1.970 2.000 1,383,023 +0.04(+2.04%)
Jul 18, 2023 1.850 1.990 1.830 1.960 1,788,146 +0.04(+2.08%)
Jul 17, 2023 1.950 1.989 1.860 1.920 1,643,720 -0.05(-2.54%)
Jul 14, 2023 2.160 2.285 1.955 1.970 2,302,231 -0.19(-8.80%)
Jul 13, 2023 2.060 2.200 2.055 2.160 2,125,098 +0.13(+6.40%)
Jul 12, 2023 1.970 2.070 1.940 2.030 2,306,010 +0.12(+6.28%)
Jul 11, 2023 1.900 1.950 1.830 1.910 1,336,130 +0.01(+0.53%)
Jul 10, 2023 1.850 1.910 1.780 1.900 1,342,054 +0.08(+4.40%)
Jul 07, 2023 1.690 1.850 1.690 1.820 1,174,857 +0.13(+7.69%)
Jul 06, 2023 1.750 1.770 1.650 1.690 1,103,334 -0.09(-5.06%)
Jul 05, 2023 1.770 1.781 1.730 1.780 888,569 -0.02(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.