U.S. markets closed

Hyzon Motors Inc. (HYZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.0600-0.0100 (-0.93%)
Al cierre: 04:00PM EST
1.0504 -0.01 (-0.91%)
Fuera de horario: 07:28PM EST
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 20231.07001.07001.03001.06001.0600257,787
04 dic 20231.03001.10001.03001.07001.0700337,600
01 dic 20231.10001.11001.03001.06001.0600860,500
30 nov 20231.19001.21001.09001.09001.0900467,700
29 nov 20231.18001.24001.16501.18001.1800626,000
28 nov 20231.15001.20001.15001.17001.1700477,600
27 nov 20231.17001.23001.17001.18001.1800511,900
24 nov 20231.11001.23001.11001.18001.1800378,700
22 nov 20231.14001.26001.07001.13001.1300551,900
21 nov 20231.17001.19001.12001.17001.1700541,600
20 nov 20231.24001.26001.10001.16001.1600866,800
17 nov 20230.90801.25000.90801.25001.25002,204,300
16 nov 20231.04001.15000.89000.94300.9430925,300
15 nov 20231.12001.20700.99500.99500.99501,011,300
14 nov 20230.85001.17000.84001.10001.10003,252,900
13 nov 20230.75300.81900.75100.78800.7880563,900
10 nov 20230.80100.82000.72200.74500.74501,190,500
09 nov 20230.80400.86600.80000.81000.8100530,600
08 nov 20230.89001.00000.80000.80000.8000726,700
07 nov 20230.88000.89500.83000.88000.8800242,400
06 nov 20230.93300.95000.88000.90000.9000365,900
03 nov 20230.97200.97200.88300.93100.9310670,200
02 nov 20230.77000.94000.76000.92200.9220918,500
01 nov 20230.76900.78800.70000.74000.7400607,700
31 oct 20230.80000.83000.77000.78000.7800310,700
30 oct 20230.85000.85900.78300.79600.7960553,400
27 oct 20230.92000.96000.86500.86900.8690248,700
26 oct 20230.95000.95000.85000.91000.9100237,500
25 oct 20230.93001.01700.92000.94500.9450503,000
24 oct 20230.82000.93000.78400.91400.9140544,900
23 oct 20230.82000.82000.75000.81400.8140783,600
20 oct 20230.94000.98700.79400.80000.8000895,900
19 oct 20231.09001.09000.90800.94000.9400816,300
18 oct 20231.18001.22001.07001.10501.1050728,700
17 oct 20231.28001.30001.19001.19001.1900362,000
16 oct 20231.18001.35001.17501.31001.3100618,800
13 oct 20231.21001.21001.20001.21001.2100171,500
12 oct 20231.19001.22001.19001.21001.2100194,900
11 oct 20231.19001.21001.18001.20001.2000425,700
10 oct 20231.20001.23001.19001.21001.2100269,800
09 oct 20231.17001.23001.15001.20001.2000236,300
06 oct 20231.15001.20001.09501.19001.1900412,900
05 oct 20231.18001.21501.14001.14001.1400503,300
04 oct 20231.16001.21001.16001.18001.1800423,700
03 oct 20231.19001.21001.14201.16001.1600352,700
02 oct 20231.28001.28001.19001.21001.2100309,100
29 sept 20231.20001.25001.18001.25001.2500417,400
28 sept 20231.20001.21501.19001.20001.2000304,000
27 sept 20231.22001.25801.19001.20001.2000393,600
26 sept 20231.17001.26001.17001.22001.2200255,500
25 sept 20231.15001.25001.15001.20001.2000239,400
22 sept 20231.19001.23001.18001.20001.2000386,600
21 sept 20231.20001.22001.16001.21001.2100284,100
20 sept 20231.20001.25501.20001.20001.2000355,300
19 sept 20231.21001.23001.18001.20001.2000264,000
18 sept 20231.26001.26001.19001.20001.2000422,800
15 sept 20231.28001.32501.22001.22001.2200494,000
14 sept 20231.26001.33001.26001.30001.3000282,700
13 sept 20231.30001.33001.26001.26001.2600222,500
12 sept 20231.28001.33001.25001.30001.3000145,800
11 sept 20231.32001.34001.26001.28001.2800294,800
08 sept 20231.34001.34001.25001.32001.3200297,300
07 sept 20231.42001.42001.30001.34001.3400505,100
06 sept 20231.38001.43001.33001.43001.4300630,500
05 sept 20231.25001.38001.25001.35501.3550442,900
01 sept 20231.29001.31001.24001.28001.2800302,900
31 ago 20231.32001.32001.25001.27001.2700405,000
30 ago 20231.24001.28001.22001.28001.2800310,200
29 ago 20231.24001.25001.20001.24001.2400396,700
28 ago 20231.30001.30001.19001.24001.2400447,400
25 ago 20231.18001.27001.16001.25001.2500876,300
24 ago 20231.24001.24001.14001.14001.1400492,900
23 ago 20231.21001.24001.19001.24001.2400521,700
22 ago 20231.08001.21001.07801.20001.2000822,000
21 ago 20231.14001.19001.04001.09001.0900991,500
18 ago 20231.14001.19001.10001.16001.1600602,100
17 ago 20231.20001.21501.15001.16001.1600927,400
16 ago 20231.19001.27001.19001.20001.2000562,800
15 ago 20231.20001.24001.18001.21001.2100636,400
14 ago 20231.21001.24001.19001.21001.2100532,600
11 ago 20231.15001.24001.13101.23001.2300708,900
10 ago 20231.25001.32001.19001.19001.1900835,600
09 ago 20231.23001.28001.11001.25001.25001,914,500
08 ago 20231.36001.39001.14001.19001.19003,475,900
07 ago 20231.70001.75001.29001.45001.45003,588,600
04 ago 20231.88001.89001.65001.69001.69001,403,100
03 ago 20231.93001.95901.78001.89001.89001,137,200
02 ago 20231.91001.92001.77001.86001.86001,346,600
01 ago 20232.07002.08001.93001.95001.95001,369,500
31 jul 20231.97002.17001.93002.04002.04002,370,300
28 jul 20231.85002.03001.85001.94001.94002,075,000
27 jul 20231.95001.97001.77001.79001.79001,444,400
26 jul 20231.85001.95001.75001.94001.94001,822,300
25 jul 20231.67001.92501.62001.88001.88003,213,300
24 jul 20231.65001.70001.53601.68001.68001,169,400
21 jul 20231.60001.70001.58001.62001.62001,885,000
20 jul 20231.74001.74001.52901.54001.54002,470,000
19 jul 20231.82001.87001.63001.72001.72002,249,300
18 jul 20231.90001.95001.71001.80001.80004,140,100
17 jul 20231.49001.93001.48001.88001.88006,183,700
*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...