U.S. markets closed

Hyzon Motors Inc. (HYZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.5808-0.0093 (-1.58%)
Al cierre: 04:00PM EDT
0.5878 +0.01 (+1.21%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.57000.60700.57000.58100.5810238,400
25 abr 20240.59000.60700.57000.59000.5900450,000
24 abr 20240.59700.62000.58000.60600.6060345,500
23 abr 20240.57400.60000.57400.59700.5970249,000
22 abr 20240.58800.58800.56700.57400.5740510,400
19 abr 20240.61500.62000.58500.60200.6020284,800
18 abr 20240.61000.64000.60000.61500.6150235,100
17 abr 20240.61500.63900.60400.62000.6200292,900
16 abr 20240.61200.64000.60400.61400.6140259,300
15 abr 20240.65600.66300.61000.62000.6200400,800
12 abr 20240.69100.69400.65000.65000.6500400,700
11 abr 20240.72000.75000.68100.68800.6880504,100
10 abr 20240.74300.75000.70500.71000.7100323,900
09 abr 20240.76500.77000.74000.75400.7540258,000
08 abr 20240.76100.79600.73900.76500.7650336,300
05 abr 20240.79000.81500.73700.76000.7600730,100
04 abr 20240.80600.84700.75500.77700.7770623,900
03 abr 20240.83000.87100.76700.79900.7990572,900
02 abr 20240.88000.88000.81300.83000.8300754,800
01 abr 20240.77400.90000.77000.89400.89401,214,300
28 mar 20240.72400.74000.72000.73700.7370388,600
27 mar 20240.73000.74000.71000.72000.7200513,700
26 mar 20240.79400.81100.70300.72900.72901,029,200
25 mar 20240.71900.87000.70000.77000.77002,346,200
22 mar 20240.75000.75000.60100.67000.67003,472,200
21 mar 20240.69900.71600.65000.65000.6500470,000
20 mar 20240.70000.70900.67100.68000.6800189,800
19 mar 20240.67100.72400.67100.70900.7090256,000
18 mar 20240.73400.73500.65800.65800.6580495,800
15 mar 20240.74900.75000.68100.73700.7370747,900
14 mar 20240.72000.79000.72000.72200.7220520,800
13 mar 20240.70900.76500.70000.71300.7130861,200
12 mar 20240.72000.72100.65800.69600.6960377,200
11 mar 20240.65000.71800.64400.66600.6660449,700
08 mar 20240.62500.70500.62000.64700.6470497,000
07 mar 20240.62100.62900.62000.62500.6250190,600
06 mar 20240.61000.62200.59500.61200.6120274,900
05 mar 20240.59000.60000.58000.59900.5990135,900
04 mar 20240.62000.63000.58000.59000.5900261,300
01 mar 20240.61000.66700.61000.62900.6290261,000
29 feb 20240.61000.63000.61000.63000.6300178,000
28 feb 20240.59200.62800.58900.60900.6090193,500
27 feb 20240.60000.61200.59000.61200.6120235,500
26 feb 20240.60000.61000.59000.60000.6000146,300
23 feb 20240.60000.60000.57100.59700.5970468,900
22 feb 20240.67900.68000.58000.60000.6000659,900
21 feb 20240.66000.67700.62000.65000.6500211,200
20 feb 20240.68000.70000.65700.66700.6670385,900
16 feb 20240.70500.72000.68100.68300.6830173,700
15 feb 20240.67900.72600.67900.71700.7170347,300
14 feb 20240.71000.72000.68000.68900.6890235,600
13 feb 20240.72500.72500.68000.70000.7000269,700
12 feb 20240.70000.71000.70000.70200.7020347,400
09 feb 20240.73000.75000.69600.70900.7090169,700
08 feb 20240.69000.70900.69000.70900.7090208,400
07 feb 20240.72000.73000.68000.69700.6970194,600
06 feb 20240.67000.72800.67000.71500.7150166,800
05 feb 20240.74000.74600.64000.68800.6880276,000
02 feb 20240.79000.79000.73000.77200.7720397,200
01 feb 20240.77000.81000.75800.79000.7900397,400
31 ene 20240.76100.78900.75000.77000.7700200,400
30 ene 20240.76100.81500.75100.76900.7690355,600
29 ene 20240.77000.80900.72100.77900.7790627,300
26 ene 20240.70000.77700.69700.75900.7590514,800
25 ene 20240.66000.69400.66000.68900.6890255,300
24 ene 20240.62000.66000.61000.64700.6470376,200
23 ene 20240.60700.62600.59200.61000.6100312,200
22 ene 20240.60000.61800.58000.60000.60002,255,400
19 ene 20240.58000.62000.56000.59000.59001,201,300
18 ene 20240.60000.62300.56000.57900.5790330,500
17 ene 20240.65000.66500.55000.57400.57401,023,700
16 ene 20240.66900.69100.64300.65800.6580492,900
12 ene 20240.70300.71000.64500.64500.6450381,700
11 ene 20240.73000.73000.69100.70300.7030464,900
10 ene 20240.76800.76800.70400.71900.7190373,200
09 ene 20240.75000.76000.72000.73200.7320416,300
08 ene 20240.77700.77700.74100.75600.7560321,800
05 ene 20240.80200.80500.75600.75600.7560634,300
04 ene 20240.80600.83500.80100.81400.8140271,800
03 ene 20240.83900.84800.79000.80000.8000638,800
02 ene 20240.89000.90000.83000.84000.8400587,100
29 dic 20230.88600.91000.87000.89500.8950463,200
28 dic 20230.85700.91000.85700.88600.8860464,600
27 dic 20230.92000.92000.86800.87100.8710586,900
26 dic 20230.84000.90000.83400.89300.8930965,000
22 dic 20230.87000.89000.82000.85000.8500566,900
21 dic 20230.85400.88000.84500.84500.8450333,500
20 dic 20230.88000.89000.85100.85300.8530339,800
19 dic 20230.86000.89800.86000.87900.8790411,600
18 dic 20230.89000.91000.83000.86000.8600524,600
15 dic 20230.91300.95000.89000.90000.9000452,800
14 dic 20230.88000.95000.88000.91900.9190560,400
13 dic 20230.89000.90000.82000.88800.8880568,700
12 dic 20230.92500.94000.85000.86100.8610381,300
11 dic 20230.97801.00000.91000.94200.9420373,400
08 dic 20230.95001.02000.95000.98600.9860329,100
07 dic 20231.00001.02000.95700.95700.9570335,200
06 dic 20231.05001.09001.01001.03001.0300271,000
05 dic 20231.07001.08001.03001.06001.0600259,100
04 dic 20231.03001.10001.03001.07001.0700337,600
*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...