Hyliion Holdings Corp. (HYLN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:22AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.4500 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 111,738 |
| 07 may 2024 | 1.5700 | 1.5750 | 1.4700 | 1.4800 | 1.4800 | 430,400 |
| 06 may 2024 | 1.6300 | 1.7100 | 1.5600 | 1.5800 | 1.5800 | 540,700 |
| 03 may 2024 | 1.7000 | 1.7900 | 1.6000 | 1.6100 | 1.6100 | 871,600 |
| 02 may 2024 | 1.5900 | 1.7100 | 1.5100 | 1.6700 | 1.6700 | 1,141,500 |
| 01 may 2024 | 1.3200 | 1.6000 | 1.3200 | 1.5600 | 1.5600 | 1,561,000 |
| 30 abr 2024 | 1.3300 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 966,800 |
| 29 abr 2024 | 1.2800 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 908,500 |
| 26 abr 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 744,200 |
| 25 abr 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 842,700 |
| 24 abr 2024 | 1.2700 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 694,500 |
| 23 abr 2024 | 1.3100 | 1.3700 | 1.2550 | 1.2700 | 1.2700 | 1,345,000 |
| 22 abr 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 709,500 |
| 19 abr 2024 | 1.3000 | 1.3350 | 1.2600 | 1.2900 | 1.2900 | 677,500 |
| 18 abr 2024 | 1.3500 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 738,900 |
| 17 abr 2024 | 1.3500 | 1.4100 | 1.3410 | 1.3600 | 1.3600 | 589,800 |
| 16 abr 2024 | 1.3200 | 1.3900 | 1.2850 | 1.3300 | 1.3300 | 615,200 |
| 15 abr 2024 | 1.4400 | 1.4400 | 1.3100 | 1.3200 | 1.3200 | 888,900 |
| 12 abr 2024 | 1.4900 | 1.5650 | 1.3900 | 1.4200 | 1.4200 | 937,500 |
| 11 abr 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 597,100 |
| 10 abr 2024 | 1.4500 | 1.5170 | 1.3700 | 1.5000 | 1.5000 | 1,079,900 |
| 09 abr 2024 | 1.5100 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 814,900 |
| 08 abr 2024 | 1.5800 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 1,052,600 |
| 05 abr 2024 | 1.5700 | 1.6560 | 1.5500 | 1.5800 | 1.5800 | 612,200 |
| 04 abr 2024 | 1.7200 | 1.7200 | 1.5400 | 1.5700 | 1.5700 | 1,192,500 |
| 03 abr 2024 | 1.7200 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 592,700 |
| 02 abr 2024 | 1.7900 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 706,800 |
| 01 abr 2024 | 1.7600 | 1.9000 | 1.7300 | 1.9000 | 1.9000 | 1,195,500 |
| 28 mar 2024 | 1.7000 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 854,900 |
| 27 mar 2024 | 1.4900 | 1.6900 | 1.4900 | 1.6800 | 1.6800 | 1,418,100 |
| 26 mar 2024 | 1.5100 | 1.6100 | 1.4700 | 1.4800 | 1.4800 | 950,300 |
| 25 mar 2024 | 1.4900 | 1.6000 | 1.4700 | 1.4800 | 1.4800 | 816,200 |
| 22 mar 2024 | 1.5300 | 1.6100 | 1.4850 | 1.4900 | 1.4900 | 657,500 |
| 21 mar 2024 | 1.5800 | 1.6300 | 1.5200 | 1.5600 | 1.5600 | 924,100 |
| 20 mar 2024 | 1.4700 | 1.6200 | 1.4400 | 1.5700 | 1.5700 | 843,600 |
| 19 mar 2024 | 1.4600 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 991,900 |
| 18 mar 2024 | 1.6000 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 1,327,200 |
| 15 mar 2024 | 1.6100 | 1.7050 | 1.5900 | 1.6200 | 1.6200 | 1,708,000 |
| 14 mar 2024 | 1.7200 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 1,121,900 |
| 13 mar 2024 | 1.6900 | 1.8210 | 1.6900 | 1.7300 | 1.7300 | 623,100 |
| 12 mar 2024 | 1.7450 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 627,600 |
| 11 mar 2024 | 1.7800 | 1.8500 | 1.6800 | 1.7400 | 1.7400 | 1,300,200 |
| 08 mar 2024 | 1.8100 | 1.9600 | 1.8100 | 1.8400 | 1.8400 | 728,900 |
| 07 mar 2024 | 1.8600 | 1.9400 | 1.7800 | 1.7800 | 1.7800 | 733,700 |
| 06 mar 2024 | 1.8000 | 1.9500 | 1.7600 | 1.8700 | 1.8700 | 1,113,900 |
| 05 mar 2024 | 1.6800 | 1.8700 | 1.6750 | 1.7700 | 1.7700 | 732,700 |
| 04 mar 2024 | 1.9000 | 1.9300 | 1.6600 | 1.7500 | 1.7500 | 1,240,100 |
| 01 mar 2024 | 1.8200 | 1.9400 | 1.7300 | 1.8600 | 1.8600 | 1,282,000 |
| 29 feb 2024 | 1.7100 | 1.8800 | 1.7100 | 1.8200 | 1.8200 | 1,801,600 |
| 28 feb 2024 | 1.5800 | 1.7900 | 1.5000 | 1.6800 | 1.6800 | 2,571,200 |
| 27 feb 2024 | 1.4600 | 1.6000 | 1.4300 | 1.5700 | 1.5700 | 1,295,000 |
| 26 feb 2024 | 1.3800 | 1.5050 | 1.3600 | 1.4500 | 1.4500 | 1,360,700 |
| 23 feb 2024 | 1.2500 | 1.3850 | 1.2000 | 1.3600 | 1.3600 | 1,372,000 |
| 22 feb 2024 | 1.3600 | 1.4380 | 1.2300 | 1.2600 | 1.2600 | 1,186,900 |
| 21 feb 2024 | 1.3200 | 1.4300 | 1.3000 | 1.3700 | 1.3700 | 981,300 |
| 20 feb 2024 | 1.5200 | 1.5700 | 1.3900 | 1.4100 | 1.4100 | 1,387,300 |
| 16 feb 2024 | 1.5000 | 1.6900 | 1.5000 | 1.5500 | 1.5500 | 2,127,200 |
| 15 feb 2024 | 1.4200 | 1.5500 | 1.4200 | 1.5400 | 1.5400 | 2,530,200 |
| 14 feb 2024 | 1.1000 | 1.4500 | 1.1000 | 1.4100 | 1.4100 | 3,842,300 |
| 13 feb 2024 | 1.1300 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 1,181,300 |
| 12 feb 2024 | 1.1200 | 1.2250 | 1.1000 | 1.2000 | 1.2000 | 1,242,800 |
| 09 feb 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 1,090,600 |
| 08 feb 2024 | 1.0900 | 1.1580 | 1.0500 | 1.0600 | 1.0600 | 981,600 |
| 07 feb 2024 | 1.1100 | 1.1350 | 1.0700 | 1.0800 | 1.0800 | 1,039,700 |
| 06 feb 2024 | 1.0300 | 1.1300 | 1.0100 | 1.1000 | 1.1000 | 833,000 |
| 05 feb 2024 | 1.0300 | 1.0750 | 1.0200 | 1.0300 | 1.0300 | 836,100 |
| 02 feb 2024 | 1.0600 | 1.0850 | 1.0200 | 1.0500 | 1.0500 | 931,100 |
| 01 feb 2024 | 1.0500 | 1.0950 | 0.9800 | 1.0900 | 1.0900 | 1,273,700 |
| 31 ene 2024 | 1.1300 | 1.1650 | 1.0400 | 1.0500 | 1.0500 | 1,106,000 |
| 30 ene 2024 | 1.1600 | 1.1950 | 1.1200 | 1.1300 | 1.1300 | 990,200 |
| 29 ene 2024 | 1.0800 | 1.1960 | 1.0550 | 1.1700 | 1.1700 | 1,299,000 |
| 26 ene 2024 | 1.1600 | 1.2300 | 1.0700 | 1.0800 | 1.0800 | 1,066,500 |
| 25 ene 2024 | 1.1500 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 1,133,500 |
| 24 ene 2024 | 1.1100 | 1.2400 | 1.0900 | 1.1200 | 1.1200 | 1,721,700 |
| 23 ene 2024 | 1.0400 | 1.1900 | 1.0400 | 1.0900 | 1.0900 | 1,813,100 |
| 22 ene 2024 | 0.9400 | 1.0600 | 0.9400 | 1.0200 | 1.0200 | 1,063,000 |
| 19 ene 2024 | 0.8810 | 1.0100 | 0.8760 | 0.9500 | 0.9500 | 1,490,700 |
| 18 ene 2024 | 0.9300 | 0.9570 | 0.8400 | 0.8780 | 0.8780 | 1,327,700 |
| 17 ene 2024 | 0.9800 | 1.0400 | 0.9020 | 0.9090 | 0.9090 | 1,381,200 |
| 16 ene 2024 | 0.9150 | 1.0400 | 0.8900 | 1.0000 | 1.0000 | 1,496,400 |
| 12 ene 2024 | 0.9550 | 1.0800 | 0.9200 | 0.9290 | 0.9290 | 1,913,100 |
| 11 ene 2024 | 0.9500 | 0.9750 | 0.8830 | 0.9310 | 0.9310 | 1,787,000 |
| 10 ene 2024 | 0.9600 | 1.0000 | 0.9370 | 0.9500 | 0.9500 | 1,541,600 |
| 09 ene 2024 | 0.8730 | 0.9800 | 0.8730 | 0.9290 | 0.9290 | 1,271,900 |
| 08 ene 2024 | 0.8100 | 0.9100 | 0.8100 | 0.9090 | 0.9090 | 1,470,100 |
| 05 ene 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8230 | 0.8230 | 1,166,400 |
| 04 ene 2024 | 0.8170 | 0.8720 | 0.8160 | 0.8380 | 0.8380 | 829,100 |
| 03 ene 2024 | 0.8500 | 0.8820 | 0.8110 | 0.8270 | 0.8270 | 902,500 |
| 02 ene 2024 | 0.8300 | 0.9430 | 0.8000 | 0.8480 | 0.8480 | 2,103,800 |
| 29 dic 2023 | 0.8720 | 0.8860 | 0.7920 | 0.8140 | 0.8140 | 1,726,700 |
| 28 dic 2023 | 0.8910 | 0.9050 | 0.8590 | 0.8700 | 0.8700 | 1,297,300 |
| 27 dic 2023 | 1.0300 | 1.0600 | 0.8550 | 0.8910 | 0.8910 | 3,163,900 |
| 26 dic 2023 | 0.9900 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 2,176,500 |
| 22 dic 2023 | 0.9250 | 0.9900 | 0.9110 | 0.9750 | 0.9750 | 1,967,400 |
| 21 dic 2023 | 0.8500 | 0.9400 | 0.8500 | 0.9140 | 0.9140 | 1,863,700 |
| 20 dic 2023 | 0.8000 | 0.9100 | 0.7210 | 0.8190 | 0.8190 | 4,259,700 |
| 19 dic 2023 | 0.6250 | 0.7150 | 0.6200 | 0.7010 | 0.7010 | 1,214,200 |
| 18 dic 2023 | 0.6610 | 0.6810 | 0.6190 | 0.6190 | 0.6190 | 615,300 |
| 15 dic 2023 | 0.7030 | 0.7290 | 0.6500 | 0.6550 | 0.6550 | 2,686,000 |
| 14 dic 2023 | 0.6450 | 0.6950 | 0.6400 | 0.6860 | 0.6860 | 1,528,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.