La bourse est fermée

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2550+0,0350 (+2,87 %)
À partir de 12:47PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,22001,26501,21001,25501,2550420 345
25 avr. 20241,22001,31001,21001,22001,2200842 700
24 avr. 20241,27001,33001,22001,23001,2300694 500
23 avr. 20241,31001,37001,25501,27001,27001 345 000
22 avr. 20241,29001,33001,26001,31001,3100709 500
19 avr. 20241,30001,33501,26001,29001,2900677 500
18 avr. 20241,35001,46001,31001,32001,3200738 900
17 avr. 20241,35001,41001,34101,36001,3600589 800
16 avr. 20241,32001,39001,28501,33001,3300615 200
15 avr. 20241,44001,44001,31001,32001,3200888 900
12 avr. 20241,49001,56501,39001,42001,4200937 500
11 avr. 20241,50001,54001,48001,50001,5000597 100
10 avr. 20241,45001,51701,37001,50001,50001 079 900
09 avr. 20241,51001,55001,46001,46001,4600814 900
08 avr. 20241,58001,59001,49001,50001,50001 052 600
05 avr. 20241,57001,65601,55001,58001,5800612 200
04 avr. 20241,72001,72001,54001,57001,57001 192 500
03 avr. 20241,72001,74001,69001,70001,7000592 700
02 avr. 20241,79001,82001,71001,76001,7600706 800
01 avr. 20241,76001,90001,73001,90001,90001 195 500
28 mars 20241,70001,77001,66001,76001,7600854 900
27 mars 20241,49001,69001,49001,68001,68001 418 100
26 mars 20241,51001,61001,47001,48001,4800950 300
25 mars 20241,49001,60001,47001,48001,4800816 200
22 mars 20241,53001,61001,48501,49001,4900657 500
21 mars 20241,58001,63001,52001,56001,5600924 100
20 mars 20241,47001,62001,44001,57001,5700843 600
19 mars 20241,46001,55001,43001,45001,4500991 900
18 mars 20241,60001,61001,48001,50001,50001 327 200
15 mars 20241,61001,70501,59001,62001,62001 708 000
14 mars 20241,72001,73001,62001,64001,64001 121 900
13 mars 20241,69001,82101,69001,73001,7300623 100
12 mars 20241,74501,79001,68001,70001,7000627 600
11 mars 20241,78001,85001,68001,74001,74001 300 200
08 mars 20241,81001,96001,81001,84001,8400728 900
07 mars 20241,86001,94001,78001,78001,7800733 700
06 mars 20241,80001,95001,76001,87001,87001 113 900
05 mars 20241,68001,87001,67501,77001,7700732 700
04 mars 20241,90001,93001,66001,75001,75001 240 100
01 mars 20241,82001,94001,73001,86001,86001 282 000
29 févr. 20241,71001,88001,71001,82001,82001 801 600
28 févr. 20241,58001,79001,50001,68001,68002 571 200
27 févr. 20241,46001,60001,43001,57001,57001 295 000
26 févr. 20241,38001,50501,36001,45001,45001 360 700
23 févr. 20241,25001,38501,20001,36001,36001 372 000
22 févr. 20241,36001,43801,23001,26001,26001 186 900
21 févr. 20241,32001,43001,30001,37001,3700981 300
20 févr. 20241,52001,57001,39001,41001,41001 387 300
16 févr. 20241,50001,69001,50001,55001,55002 127 200
15 févr. 20241,42001,55001,42001,54001,54002 530 200
14 févr. 20241,10001,45001,10001,41001,41003 842 300
13 févr. 20241,13001,18001,08001,11001,11001 181 300
12 févr. 20241,12001,22501,10001,20001,20001 242 800
09 févr. 20241,06001,12001,06001,12001,12001 090 600
08 févr. 20241,09001,15801,05001,06001,0600981 600
07 févr. 20241,11001,13501,07001,08001,08001 039 700
06 févr. 20241,03001,13001,01001,10001,1000833 000
05 févr. 20241,03001,07501,02001,03001,0300836 100
02 févr. 20241,06001,08501,02001,05001,0500931 100
01 févr. 20241,05001,09500,98001,09001,09001 273 700
31 janv. 20241,13001,16501,04001,05001,05001 106 000
30 janv. 20241,16001,19501,12001,13001,1300990 200
29 janv. 20241,08001,19601,05501,17001,17001 299 000
26 janv. 20241,16001,23001,07001,08001,08001 066 500
25 janv. 20241,15001,23001,11001,15001,15001 133 500
24 janv. 20241,11001,24001,09001,12001,12001 721 700
23 janv. 20241,04001,19001,04001,09001,09001 813 100
22 janv. 20240,94001,06000,94001,02001,02001 063 000
19 janv. 20240,88101,01000,87600,95000,95001 490 700
18 janv. 20240,93000,95700,84000,87800,87801 327 700
17 janv. 20240,98001,04000,90200,90900,90901 381 200
16 janv. 20240,91501,04000,89001,00001,00001 496 400
12 janv. 20240,95501,08000,92000,92900,92901 913 100
11 janv. 20240,95000,97500,88300,93100,93101 787 000
10 janv. 20240,96001,00000,93700,95000,95001 541 600
09 janv. 20240,87300,98000,87300,92900,92901 271 900
08 janv. 20240,81000,91000,81000,90900,90901 470 100
05 janv. 20240,85000,86000,80000,82300,82301 166 400
04 janv. 20240,81700,87200,81600,83800,8380829 100
03 janv. 20240,85000,88200,81100,82700,8270902 500
02 janv. 20240,83000,94300,80000,84800,84802 103 800
29 déc. 20230,87200,88600,79200,81400,81401 726 700
28 déc. 20230,89100,90500,85900,87000,87001 297 300
27 déc. 20231,03001,06000,85500,89100,89103 163 900
26 déc. 20230,99001,07000,99001,05001,05002 176 500
22 déc. 20230,92500,99000,91100,97500,97501 967 400
21 déc. 20230,85000,94000,85000,91400,91401 863 700
20 déc. 20230,80000,91000,72100,81900,81904 259 700
19 déc. 20230,62500,71500,62000,70100,70101 214 200
18 déc. 20230,66100,68100,61900,61900,6190615 300
15 déc. 20230,70300,72900,65000,65500,65502 686 000
14 déc. 20230,64500,69500,64000,68600,68601 528 200
13 déc. 20230,60900,64800,58600,63700,6370717 700
12 déc. 20230,62100,62200,59100,61200,6120665 100
11 déc. 20230,62000,63500,59400,62100,6210590 700
08 déc. 20230,63000,64000,60000,62500,6250709 400
07 déc. 20230,59200,62500,58100,62100,6210975 200
06 déc. 20230,59200,62000,58900,59200,5920838 900
05 déc. 20230,60000,61400,57600,58500,58501 738 000
04 déc. 20230,60000,64500,58800,59600,59601 194 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...