Hyliion Holdings Corp. Class A Common Stockのデータ

Hyliion Holdings Corp. Class A Common Stockの基本情報

名前 Hyliion Holdings Corp. Class A Common Stock
ティッカー HYLN
国 nan
上場年 2019.0
セクター Capital Goods

Hyliion Holdings Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.09 19.48 19.6 19.67 16790100.0 19.67
2021-02-12 20.21 18.22 19.06 18.91 24640000.0 18.91
2021-02-11 22.25 15.31 15.98 20.78 68894500.0 20.78
2021-02-10 16.55 15.44 16.18 15.78 4705900.0 15.78
2021-02-09 16.4 15.55 16.2 16.35 4784000.0 16.35
2021-02-08 16.54 15.85 15.99 16.17 4482900.0 16.17
2021-02-05 15.99 15.5 15.91 15.67 4229400.0 15.67
2021-02-04 16.35 15.82 15.96 15.9 5050600.0 15.9
2021-02-03 16.49 15.7 16.24 16.13 11917700.0 16.13
2021-02-02 17.47 16.81 17.23 17.16 3510400.0 17.16
2021-02-01 17.18 16.15 17.13 16.91 4071100.0 16.91
2021-01-29 17.65 16.39 17.39 16.61 4381300.0 16.61
2021-01-28 18.22 16.67 18.09 17.09 5375200.0 17.09
2021-01-27 19.79 17.81 18.45 18.06 7855000.0 18.06
2021-01-26 19.79 17.1 17.4 19.43 15100900.0 19.43
2021-01-25 18.33 16.51 17.25 17.23 6782800.0 17.23
2021-01-22 17.64 16.91 17.34 17.39 4290500.0 17.39
2021-01-21 18.15 16.4 16.73 17.53 8050200.0 17.53
2021-01-20 17.1 16.2 16.82 16.63 4217200.0 16.63
2021-01-19 16.98 16.09 16.74 16.74 5393100.0 16.74
2021-01-15 18.02 16.42 18.0 16.43 7494500.0 16.43
2021-01-14 18.1 17.04 17.36 17.94 4755900.0 17.94
2021-01-13 18.13 17.07 17.36 17.27 4141800.0 17.27
2021-01-12 17.3 16.64 17.16 17.25 3885600.0 17.25
2021-01-11 17.63 16.6 17.0 17.16 3352000.0 17.16
2021-01-08 18.44 17.0 18.26 17.27 6052200.0 17.27
2021-01-07 18.26 16.37 16.38 17.78 7041400.0 17.78
2021-01-06 16.65 15.85 16.07 16.21 4566400.0 16.21
2021-01-05 15.97 15.21 15.34 15.74 3129900.0 15.74
2021-01-04 16.47 15.33 16.45 15.33 6521800.0 15.33
2020-12-31 17.09 16.1 16.74 16.48 5729200.0 16.48
2020-12-30 17.13 16.09 16.28 16.72 5261100.0 16.72
2020-12-29 16.44 15.87 16.4 16.06 4978300.0 16.06
2020-12-28 17.3 16.26 17.3 16.4 7470400.0 16.4
2020-12-24 18.18 17.01 18.18 17.1 4981200.0 17.1
2020-12-23 19.04 17.23 17.86 18.3 12190800.0 18.3
2020-12-22 17.95 16.72 17.41 17.22 6965300.0 17.22
2020-12-21 17.51 16.81 17.15 17.19 6399400.0 17.19
2020-12-18 18.47 17.49 18.03 17.51 13677900.0 17.51
2020-12-17 18.76 16.97 17.02 18.59 11676700.0 18.59
2020-12-16 17.19 16.02 16.51 16.79 8348100.0 16.79
2020-12-15 16.66 15.35 16.62 15.75 7881300.0 15.75
2020-12-14 17.81 16.36 17.45 16.4 6003100.0 16.4
2020-12-11 17.56 16.88 17.25 17.32 6404700.0 17.32
2020-12-10 18.05 17.05 17.5 17.32 5380700.0 17.32
2020-12-09 19.02 17.91 19.0 17.94 7163900.0 17.94
2020-12-08 20.27 18.85 20.0 19.01 6969600.0 19.01
2020-12-07 19.54 18.27 18.38 19.31 11693200.0 19.31
2020-12-04 18.58 17.95 18.3 18.03 6704100.0 18.03
2020-12-03 18.96 18.0 18.65 18.04 6535900.0 18.04
2020-12-02 18.78 17.92 18.52 18.42 8986700.0 18.42
2020-12-01 20.41 19.0 20.41 19.13 5876600.0 19.13
2020-11-30 21.67 20.0 21.65 20.08 14776000.0 20.08
2020-11-27 24.98 23.85 24.4 24.49 3178400.0 24.49
2020-11-25 25.15 23.6 24.42 24.19 4042000.0 24.19
2020-11-24 27.06 24.31 27.05 24.85 6598900.0 24.85
2020-11-23 27.3 25.69 26.7 27.0 6510600.0 27.0
2020-11-20 25.65 24.02 24.05 25.1 4641800.0 25.1
2020-11-19 25.55 24.11 24.72 24.3 4194800.0 24.3
2020-11-18 26.89 24.49 25.87 24.67 7336500.0 24.67
2020-11-17 26.08 22.89 23.5 25.33 7946800.0 25.33
2020-11-16 23.6 21.24 22.55 23.35 3937200.0 23.35
2020-11-13 23.6 22.33 23.24 22.33 3678200.0 22.33
2020-11-12 24.06 21.15 21.77 23.5 4412700.0 23.5
2020-11-11 24.85 22.9 23.8 23.49 3260900.0 23.49
2020-11-10 23.91 22.1 23.29 23.73 3746600.0 23.73
2020-11-09 24.5 21.7 23.24 23.08 4552000.0 23.08
2020-11-06 23.38 22.2 23.26 22.58 3609300.0 22.58
2020-11-05 24.22 21.6 21.7 23.56 5297000.0 23.56
2020-11-04 22.44 20.5 21.05 21.08 5311900.0 21.08
2020-11-03 21.07 18.81 18.88 20.56 5851900.0 20.56
2020-11-02 19.19 18.21 18.93 18.67 3146500.0 18.67
2020-10-30 20.24 18.09 19.89 18.92 4608100.0 18.92
2020-10-29 20.68 19.22 20.02 20.05 3794500.0 20.05
2020-10-28 20.74 19.89 20.48 20.0 3917100.0 20.0
2020-10-27 21.79 20.52 20.9 21.27 3470700.0 21.27
2020-10-26 22.44 20.4 22.14 20.75 4449600.0 20.75
2020-10-23 24.4 22.1 24.3 22.11 3812100.0 22.11
2020-10-22 25.34 22.04 22.43 24.31 6762300.0 24.31
2020-10-21 24.24 22.32 23.22 22.55 3995300.0 22.55
2020-10-20 25.07 23.01 25.0 23.15 5562200.0 23.15
2020-10-19 26.93 25.02 26.75 25.55 4243600.0 25.55
2020-10-16 28.36 26.29 28.27 27.0 4059600.0 27.0
2020-10-15 30.34 27.72 27.9 28.27 5612900.0 28.27
2020-10-14 29.45 27.42 28.25 29.14 7162100.0 29.14
2020-10-13 28.55 26.26 28.55 26.49 7782300.0 26.49
2020-10-12 30.39 28.07 29.46 28.72 5667200.0 28.72
2020-10-09 31.83 29.5 31.83 29.73 5759800.0 29.73
2020-10-08 34.13 30.6 30.67 30.95 11643400.0 30.95
2020-10-07 32.35 28.35 32.25 29.4 12913000.0 29.4
2020-10-06 37.49 32.5 36.7 33.28 11774400.0 33.28
2020-10-05 43.1 36.11 43.1 39.16 8308600.0 39.16
2020-10-02 44.9 38.03 39.99 39.5 7574500.0 39.5
2020-10-01 50.0 44.6 49.9 44.91 7395400.0 44.91
2020-09-30 54.45 45.09 52.42 49.83 8768200.0 49.83
2020-09-29 53.52 48.5 50.39 53.51 6601200.0 53.51
2020-09-28 52.3 44.66 51.21 48.0 12369500.0 48.0
2020-09-25 45.39 41.5 43.78 44.39 4570700.0 44.39
2020-09-24 45.19 33.21 39.45 40.5 7629700.0 40.5
2020-09-23 50.77 43.75 49.78 44.86 4011100.0 44.86
2020-09-22 50.92 48.0 50.62 48.16 2319700.0 48.16
2020-09-21 53.48 47.56 50.38 50.4 4442100.0 50.4
2020-09-18 51.94 48.06 48.5 50.0 6325300.0 50.0
2020-09-17 48.47 44.25 44.61 47.92 2019800.0 47.92
2020-09-16 48.63 45.8 47.14 47.01 3516900.0 47.01
2020-09-15 49.9 44.79 45.44 47.49 7423800.0 47.49
2020-09-14 46.71 42.07 46.05 43.25 6378800.0 43.25
2020-09-11 50.0 45.35 50.0 47.78 3903500.0 47.78
2020-09-10 52.0 48.24 52.0 49.82 3952200.0 49.82
2020-09-09 57.0 49.56 54.78 51.23 6940300.0 51.23
2020-09-08 56.0 48.31 49.71 53.3 10118300.0 53.3
2020-09-04 51.5 40.6 48.22 50.35 9576200.0 50.35
2020-09-03 56.74 44.06 52.75 50.75 12942900.0 50.75
2020-09-02 58.66 50.0 52.43 55.85 19404800.0 55.85
2020-09-01 48.97 39.52 40.05 48.97 9163100.0 48.97
2020-08-31 41.87 38.4 38.45 39.44 6171000.0 39.44
2020-08-28 39.49 35.4 36.9 38.0 5177100.0 38.0
2020-08-27 39.89 33.5 39.86 37.0 6173900.0 37.0
2020-08-26 41.69 36.72 39.71 38.7 5754900.0 38.7
2020-08-25 42.85 36.0 37.07 38.88 18870000.0 38.88
2020-08-24 40.38 31.25 32.0 40.0 28105400.0 40.0
2020-08-21 31.36 28.0 29.0 29.91 7446400.0 29.91
2020-08-20 26.89 25.38 26.65 26.84 1994100.0 26.84
2020-08-19 27.28 25.81 26.65 26.45 1956200.0 26.45
2020-08-18 27.85 25.8 27.74 26.6 3543500.0 26.6
2020-08-17 27.88 25.35 26.19 27.44 5533100.0 27.44
2020-08-14 26.57 22.7 23.97 24.45 8063400.0 24.45
2020-08-13 24.08 19.95 20.2 24.0 7699800.0 24.0
2020-08-12 20.19 19.78 19.99 19.9 905000.0 19.9
2020-08-11 20.75 19.7 20.75 20.0 1650300.0 20.0
2020-08-10 20.8 19.56 19.99 20.12 2093400.0 20.12
2020-08-07 19.95 19.33 19.73 19.37 703300.0 19.37
2020-08-06 20.08 19.17 19.32 19.71 948600.0 19.71
2020-08-05 20.2 19.45 19.73 19.6 1165700.0 19.6
2020-08-04 21.5 19.4 20.15 20.1 2232700.0 20.1
2020-08-03 20.44 18.71 19.5 19.99 2481200.0 19.99
2020-07-31 19.37 18.52 19.25 19.33 1463500.0 19.33
2020-07-30 19.85 18.82 19.0 19.0 1409600.0 19.0
2020-07-29 19.64 18.85 19.08 18.96 973500.0 18.96
2020-07-28 19.88 18.72 19.24 18.91 1321200.0 18.91
2020-07-27 19.3 18.22 18.47 19.0 2087300.0 19.0
2020-07-24 19.25 17.84 19.25 17.97 4001100.0 17.97
2020-07-23 22.2 19.15 21.76 20.0 3994900.0 20.0
2020-07-22 22.9 21.55 21.99 21.56 1150800.0 21.56
2020-07-21 22.73 21.6 22.07 21.99 1535500.0 21.99
2020-07-20 22.89 21.3 22.22 21.85 2310500.0 21.85
2020-07-17 23.64 21.63 23.0 22.59 1995100.0 22.59
2020-07-16 23.33 22.5 22.64 23.15 957800.0 23.15
2020-07-15 23.95 22.3 23.87 23.3 1969000.0 23.3
2020-07-14 24.85 21.45 22.64 23.47 4834900.0 23.47
2020-07-13 27.65 21.2 27.5 21.38 5770300.0 21.38
2020-07-10 28.25 25.75 26.75 26.89 3457100.0 26.89
2020-07-09 28.25 25.26 28.03 26.91 3479000.0 26.91
2020-07-08 26.75 24.53 25.45 26.34 4609100.0 26.34
2020-07-07 26.1 22.64 25.85 23.76 5385100.0 23.76
2020-07-06 29.1 26.0 28.8 26.21 5128700.0 26.21
2020-07-02 29.67 26.6 28.27 27.07 9311900.0 27.07
2020-07-01 27.4 24.71 26.0 25.18 7504600.0 25.18
2020-06-30 30.84 26.5 29.9 27.44 11439900.0 27.44
2020-06-29 34.67 28.0 29.46 31.84 37734300.0 31.84
2020-06-26 25.94 18.25 19.25 24.57 37485200.0 24.57
2020-06-25 17.7 16.1 17.01 17.4 6911600.0 17.4
2020-06-24 17.5 15.7 17.41 16.21 4850000.0 16.21
2020-06-23 19.75 16.42 19.44 17.4 11228400.0 17.4
2020-06-22 18.69 15.91 16.0 18.29 23883500.0 18.29
2020-06-19 16.4 12.9 15.93 14.04 17826900.0 14.04
2020-06-18 10.27 10.19 10.19 10.22 49700.0 10.22
2020-06-17 10.29 10.19 10.19 10.27 154400.0 10.27
2020-06-16 10.24 10.18 10.18 10.18 393300.0 10.18
2020-06-15 10.24 10.15 10.15 10.18 581000.0 10.18
2020-06-12 10.17 10.07 10.07 10.15 129100.0 10.15
2020-06-11 10.2 10.11 10.14 10.11 86100.0 10.11
2020-06-10 10.18 10.08 10.08 10.1 183800.0 10.1
2020-06-09 10.23 10.08 10.08 10.08 48000.0 10.08
2020-06-08 10.17 10.13 10.14 10.14 25800.0 10.14
2020-06-05 10.11 10.07 10.1 10.08 120700.0 10.08
2020-06-04 10.07 10.05 10.07 10.06 19400.0 10.06
2020-06-03 10.08 10.03 10.07 10.03 13200.0 10.03
2020-06-02 10.1 10.05 10.09 10.05 269300.0 10.05
2020-06-01 10.05 10.04 10.04 10.05 237100.0 10.05
2020-05-29 10.04 9.98 10.0 10.0 103600.0 10.0
2020-05-28 9.96 9.96 9.96 9.96 100.0 9.96
2020-05-27 9.92 9.92 9.92 9.92 0.0 9.92
2020-05-26 9.92 9.92 9.92 9.92 0.0 9.92
2020-05-22 9.92 9.92 9.92 9.92 0.0 9.92
2020-05-21 9.92 9.92 9.92 9.92 0.0 9.92
2020-05-20 9.94 9.91 9.94 9.92 534600.0 9.92
2020-05-19 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-18 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-15 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-14 9.94 9.9 9.9 9.94 300.0 9.94
2020-05-13 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-12 10.02 9.9 10.02 9.9 2300.0 9.9
2020-05-11 9.96 9.96 9.96 9.96 800.0 9.96
2020-05-08 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-07 9.99 9.94 9.94 9.94 25700.0 9.94
2020-05-06 10.06 9.89 10.06 9.89 128100.0 9.89
2020-05-05 9.94 9.94 9.94 9.94 212400.0 9.94
2020-05-04 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-01 9.94 9.94 9.94 9.94 1900.0 9.94
2020-04-30 9.94 9.94 9.94 9.94 1400.0 9.94
2020-04-29 9.94 9.94 9.94 9.94 0.0 9.94
2020-04-28 9.94 9.94 9.94 9.94 100000.0 9.94
2020-04-27 9.94 9.94 9.94 9.94 500100.0 9.94
2020-04-24 9.93 9.93 9.93 9.93 0.0 9.93
2020-04-23 9.93 9.93 9.93 9.93 0.0 9.93
2020-04-22 9.93 9.93 9.93 9.93 0.0 9.93
2020-04-21 9.93 9.93 9.93 9.93 0.0 9.93
2020-04-20 9.93 9.93 9.93 9.93 100.0 9.93
2020-04-17 9.93 9.93 9.93 9.93 67100.0 9.93
2020-04-16 9.94 9.94 9.94 9.94 0.0 9.94
2020-04-15 9.94 9.94 9.94 9.94 0.0 9.94
2020-04-14 9.99 9.92 9.99 9.94 3200.0 9.94
2020-04-13 9.91 9.91 9.91 9.91 0.0 9.91
2020-04-09 9.91 9.91 9.91 9.91 0.0 9.91
2020-04-08 9.91 9.9 9.9 9.91 52300.0 9.91
2020-04-07 9.9 9.9 9.9 9.9 14600.0 9.9
2020-04-06 9.86 9.83 9.83 9.84 1500.0 9.84
2020-04-03 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-02 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-01 10.05 9.78 9.78 9.9 3800.0 9.9
2020-03-31 9.83 9.83 9.83 9.83 0.0 9.83
2020-03-30 9.83 9.83 9.83 9.83 0.0 9.83
2020-03-27 9.84 9.65 9.65 9.83 2600.0 9.83
2020-03-26 9.8 9.6 9.6 9.8 2600.0 9.8
2020-03-25 9.7 9.7 9.7 9.7 100.0 9.7
2020-03-24 9.7 9.65 9.7 9.65 2300.0 9.65
2020-03-23 9.67 9.5 9.55 9.62 501800.0 9.62
2020-03-20 9.62 9.54 9.54 9.62 54400.0 9.62
2020-03-19 9.67 9.62 9.67 9.62 300.0 9.62
2020-03-18 9.65 9.5 9.6 9.55 1389400.0 9.55
2020-03-17 9.68 9.68 9.68 9.68 200.0 9.68
2020-03-16 9.8 9.7 9.8 9.7 19300.0 9.7
2020-03-13 9.95 9.84 9.95 9.85 453700.0 9.85
2020-03-12 10.0 9.95 10.0 9.95 10600.0 9.95
2020-03-11 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-10 10.05 10.05 10.05 10.05 200.0 10.05
2020-03-09 10.07 10.07 10.07 10.07 0.0 10.07
2020-03-06 10.07 10.04 10.06 10.07 27600.0 10.07
2020-03-05 10.08 10.05 10.08 10.05 100100.0 10.05
2020-03-04 10.02 10.02 10.02 10.02 1100.0 10.02
2020-03-03 10.04 10.02 10.02 10.02 1000.0 10.02
2020-03-02 10.07 10.07 10.07 10.07 100.0 10.07
2020-02-28 10.03 10.02 10.03 10.03 18000.0 10.03
2020-02-27 10.05 10.03 10.04 10.03 93900.0 10.03
2020-02-26 10.06 10.04 10.05 10.04 252600.0 10.04
2020-02-25 10.05 10.05 10.05 10.05 110300.0 10.05
2020-02-24 10.07 10.05 10.05 10.05 261900.0 10.05
2020-02-21 10.05 10.05 10.05 10.05 99200.0 10.05
2020-02-20 10.04 10.04 10.04 10.04 0.0 10.04
2020-02-19 10.04 10.04 10.04 10.04 500.0 10.04
2020-02-18 10.05 10.04 10.05 10.04 25600.0 10.04