Hyzon Motors Stock Price Performance
- 1 Month
Performance - -26.88%
- 3 Month
Performance - -39.69%
- Year-To-Date
Performance - -63.94%
- 1 Year
Performance - -68.80%
HYZN Stock Chart for Tuesday, August, 16, 2022
Charts Provided by TradingView.
Hyzon Motors Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
08/15/2022 | $2.38 | $2.34 -1.68% | $2.45 | $2.25 | 2.67 million shs | $580.09 million |
08/12/2022 | $2.33 | $2.38 +2.15% | $2.39 | $2.28 | 2.27 million shs | $590.00 million |
08/11/2022 | $2.34 | $2.33 -0.43% | $2.42 | $2.27 | 2.78 million shs | $577.61 million |
08/10/2022 | $2.38 | $2.34 -1.68% | $2.37 | $2.15 | 3.38 million shs | $580.09 million |
08/09/2022 | $2.45 | $2.38 -2.86% | $2.48 | $2.14 | 6.93 million shs | $590.00 million |
08/08/2022 | $2.78 | $2.45 -11.87% | $2.94 | $2.44 | 10.07 million shs | $607.36 million |
08/05/2022 | $4.49 | $2.78 -38.08% | $3.14 | $2.47 | 17.80 million shs | $689.17 million |
08/04/2022 | $4.29 | $4.49 +4.66% | $4.53 | $4.30 | 1.21 million shs | $1.11 billion |
08/03/2022 | $4.09 | $4.29 +4.89% | $4.31 | $4.10 | 1.40 million shs | $1.06 billion |
08/02/2022 | $4.04 | $4.09 +1.24% | $4.25 | $3.88 | 1.86 million shs | $1.01 billion |
|
08/01/2022 | $4.02 | $4.04 +0.50% | $4.06 | $3.84 | 911,451 shs | $1.00 billion |
07/29/2022 | $3.86 | $4.02 +4.15% | $4.11 | $3.75 | 1.25 million shs | $996.56 million |
07/28/2022 | $3.62 | $3.86 +6.63% | $4.03 | $3.73 | 1.40 million shs | $956.90 million |
07/27/2022 | $3.49 | $3.62 +3.72% | $3.65 | $3.46 | 746,006 shs | $897.40 million |
07/26/2022 | $3.64 | $3.49 -4.12% | $3.65 | $3.41 | 701,006 shs | $865.17 million |
07/25/2022 | $3.58 | $3.64 +1.68% | $3.73 | $3.50 | 750,758 shs | $902.36 million |
07/22/2022 | $3.76 | $3.58 -4.79% | $3.73 | $3.53 | 868,855 shs | $887.48 million |
07/21/2022 | $3.68 | $3.76 +2.17% | $3.78 | $3.59 | 991,933 shs | $932.11 million |
07/20/2022 | $3.46 | $3.68 +6.36% | $3.72 | $3.40 | 1.27 million shs | $912.27 million |
07/19/2022 | $3.31 | $3.46 +4.53% | $3.51 | $3.32 | 1.03 million shs | $857.73 million |
07/18/2022 | $3.20 | $3.31 +3.44% | $3.44 | $3.24 | 1.22 million shs | $820.55 million |
07/15/2022 | $3.05 | $3.20 +4.92% | $3.22 | $3.03 | 1.27 million shs | $793.28 million |
07/14/2022 | $3.14 | $3.05 -2.87% | $3.09 | $2.99 | 1.11 million shs | $756.10 million |
07/13/2022 | $3.07 | $3.14 +2.28% | $3.18 | $2.95 | 1.20 million shs | $778.41 million |
07/12/2022 | $3.15 | $3.07 -2.54% | $3.17 | $2.99 | 1.34 million shs | $761.06 million |
07/11/2022 | $3.46 | $3.15 -8.96% | $3.40 | $3.11 | 1.16 million shs | $780.89 million |
07/08/2022 | $3.44 | $3.46 +0.58% | $3.52 | $3.37 | 1.28 million shs | $857.74 million |
07/07/2022 | $3.18 | $3.44 +8.18% | $3.49 | $3.12 | 1.54 million shs | $852.78 million |
07/06/2022 | $3.16 | $3.18 +0.63% | $3.19 | $3.01 | 1.55 million shs | $788.33 million |
07/05/2022 | $2.95 | $3.16 +7.12% | $3.17 | $2.77 | 2.91 million shs | $783.36 million |
07/04/2022 | $2.95 | $2.95 | $3.01 | $2.83 | 140,920 shs | $731.31 million |
07/01/2022 | $2.94 | $2.95 +0.34% | $3.01 | $2.82 | 2.18 million shs | $731.31 million |
06/30/2022 | $3.00 | $2.94 -2.00% | $3.03 | $2.86 | 2.15 million shs | $728.83 million |
06/29/2022 | $3.13 | $3.00 -4.15% | $3.14 | $2.90 | 3.55 million shs | $743.70 million |
06/28/2022 | $3.33 | $3.13 -6.01% | $3.44 | $3.12 | 1.95 million shs | $775.93 million |
06/27/2022 | $3.57 | $3.33 -6.72% | $3.66 | $3.31 | 1.69 million shs | $825.51 million |
06/24/2022 | $3.85 | $3.57 -7.27% | $4.00 | $3.57 | 11.81 million shs | $885.01 million |
06/23/2022 | $3.53 | $3.85 +9.07% | $3.85 | $3.47 | 2.78 million shs | $954.42 million |
06/22/2022 | $3.63 | $3.53 -2.75% | $3.63 | $3.52 | 1.59 million shs | $875.09 million |
06/21/2022 | $3.61 | $3.63 +0.55% | $3.85 | $3.59 | 2.33 million shs | $899.88 million |
06/20/2022 | $3.61 | $3.61 | $3.77 | $3.51 | 165,767 shs | $894.92 million |
06/17/2022 | $3.57 | $3.61 +1.12% | $3.78 | $3.51 | 2.75 million shs | $894.92 million |
06/16/2022 | $3.79 | $3.57 -5.80% | $3.79 | $3.53 | 1.99 million shs | $885.01 million |
06/15/2022 | $3.49 | $3.79 +8.60% | $3.84 | $3.46 | 1.72 million shs | $939.55 million |
06/14/2022 | $3.45 | $3.49 +1.16% | $3.59 | $3.43 | 1.71 million shs | $865.17 million |
06/13/2022 | $3.96 | $3.45 -12.88% | $3.71 | $3.44 | 2.23 million shs | $855.26 million |
06/10/2022 | $4.28 | $3.96 -7.37% | $4.24 | $3.93 | 1.39 million shs | $981.69 million |
06/09/2022 | $4.77 | $4.28 -10.38% | $4.72 | $4.27 | 1.80 million shs | $1.06 billion |
06/08/2022 | $4.72 | $4.77 +1.06% | $4.93 | $4.63 | 1.27 million shs | $1.18 billion |
06/07/2022 | $4.86 | $4.72 -2.88% | $4.82 | $4.47 | 2.10 million shs | $1.17 billion |
06/06/2022 | $4.88 | $4.86 -0.41% | $5.14 | $4.73 | 1.86 million shs | $1.20 billion |
06/03/2022 | $5.09 | $4.88 -4.13% | $5.05 | $4.76 | 1.38 million shs | $1.21 billion |
06/02/2022 | $4.72 | $5.09 +7.84% | $5.22 | $4.76 | 1.75 million shs | $1.26 billion |
06/01/2022 | $4.86 | $4.72 -2.88% | $5.03 | $4.63 | 1.44 million shs | $1.17 billion |
05/31/2022 | $4.80 | $4.86 +1.25% | $5.03 | $4.69 | 1.73 million shs | $1.20 billion |
05/30/2022 | $4.80 | $4.80 | $4.84 | $4.30 | 238,822 shs | $1.19 billion |
05/27/2022 | $4.26 | $4.80 +12.68% | $4.85 | $4.29 | 3.04 million shs | $1.19 billion |
05/26/2022 | $4.17 | $4.26 +2.16% | $4.35 | $4.08 | 1.10 million shs | $1.06 billion |
05/25/2022 | $4.06 | $4.17 +2.71% | $4.20 | $3.98 | 1.46 million shs | $1.03 billion |
05/24/2022 | $4.29 | $4.06 -5.36% | $4.23 | $3.99 | 1.02 million shs | $1.01 billion |
05/23/2022 | $4.30 | $4.29 -0.23% | $4.34 | $4.17 | 1.04 million shs | $1.06 billion |
05/20/2022 | $4.38 | $4.30 -1.83% | $4.46 | $4.07 | 2.04 million shs | $1.07 billion |
05/19/2022 | $4.14 | $4.38 +5.80% | $4.50 | $4.00 | 2.09 million shs | $1.09 billion |
05/18/2022 | $3.95 | $4.14 +4.81% | $4.35 | $3.91 | 1.93 million shs | $1.03 billion |
05/17/2022 | $3.68 | $3.95 +7.34% | $3.97 | $3.73 | 1.32 million shs | $979.15 million |
05/16/2022 | $3.88 | $3.68 -5.15% | $3.90 | $3.66 | 1.90 million shs | $912.22 million |