Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hyzon Motors Inc (NQ: HYZN )

0.5325 +0.0268 (+5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.190 1.210 1.090 1.090 466,500 -0.09(-7.63%)
Nov 29, 2023 1.180 1.240 1.165 1.180 625,957 +0.01(+0.85%)
Nov 28, 2023 1.150 1.200 1.150 1.170 477,551 -0.01(-0.85%)
Nov 27, 2023 1.170 1.230 1.170 1.180 512,035 +0.00(+0.00%)
Nov 24, 2023 1.110 1.230 1.110 1.180 378,721 +0.05(+4.42%)
Nov 22, 2023 1.140 1.260 1.070 1.130 552,236 -0.04(-3.42%)
Nov 21, 2023 1.170 1.190 1.120 1.170 541,622 +0.01(+0.86%)
Nov 20, 2023 1.240 1.260 1.100 1.160 866,765 -0.09(-7.20%)
Nov 17, 2023 0.9084 1.250 0.9084 1.250 2,225,453 +0.31(+32.56%)
Nov 16, 2023 1.040 1.150 0.8900 0.9430 919,052 -0.05(-5.23%)
Nov 15, 2023 1.120 1.207 0.9950 0.9950 1,011,284 -0.11(-9.55%)
Nov 14, 2023 0.8500 1.170 0.8400 1.100 3,245,499 +0.31(+39.56%)
Nov 13, 2023 0.7500 0.8190 0.7513 0.7882 563,856 +0.04(+5.77%)
Nov 10, 2023 0.8000 0.8200 0.7219 0.7452 1,190,583 -0.06(-7.98%)
Nov 09, 2023 0.8036 0.8655 0.8000 0.8098 527,695 +0.01(+1.22%)
Nov 08, 2023 0.8900 1.000 0.8000 0.8000 726,298 -0.08(-9.13%)
Nov 07, 2023 0.8800 0.8953 0.8300 0.8804 242,404 -0.02(-2.19%)
Nov 06, 2023 0.9330 0.9500 0.8800 0.9001 365,878 -0.03(-3.29%)
Nov 03, 2023 0.9718 0.9718 0.8828 0.9307 670,861 +0.01(+0.94%)
Nov 02, 2023 0.7700 0.9400 0.7601 0.9220 918,013 +0.18(+24.59%)
Nov 01, 2023 0.7700 0.7877 0.7003 0.7400 607,507 -0.04(-5.13%)
Oct 31, 2023 0.8000 0.8304 0.7700 0.7800 310,522 -0.02(-2.02%)
Oct 30, 2023 0.8500 0.8585 0.7825 0.7961 553,436 -0.07(-8.41%)
Oct 27, 2023 0.9200 0.9600 0.8650 0.8692 248,753 -0.04(-4.47%)
Oct 26, 2023 0.9500 0.9500 0.8500 0.9099 237,525 -0.03(-3.70%)
Oct 25, 2023 0.9300 1.017 0.9200 0.9449 502,400 +0.03(+3.35%)
Oct 24, 2023 0.8200 0.9300 0.7839 0.9143 544,679 +0.10(+12.32%)
Oct 23, 2023 0.8200 0.8200 0.7500 0.8140 776,778 +0.01(+1.75%)
Oct 20, 2023 0.9402 0.9874 0.7940 0.8000 900,956 -0.14(-14.92%)
Oct 19, 2023 1.090 1.090 0.9082 0.9403 806,332 -0.16(-14.90%)
Oct 18, 2023 1.180 1.220 1.070 1.105 728,583 -0.08(-7.14%)
Oct 17, 2023 1.280 1.300 1.190 1.190 361,972 -0.12(-9.16%)
Oct 16, 2023 1.180 1.350 1.198 1.310 618,151 +0.10(+8.26%)
Oct 13, 2023 1.210 1.210 1.200 1.210 172,041 +0.00(+0.00%)
Oct 12, 2023 1.190 1.220 1.190 1.210 194,934 +0.01(+0.83%)
Oct 11, 2023 1.190 1.210 1.180 1.200 425,674 -0.01(-0.83%)
Oct 10, 2023 1.200 1.230 1.190 1.210 269,491 +0.01(+0.83%)
Oct 09, 2023 1.170 1.230 1.150 1.200 236,332 +0.01(+0.84%)
Oct 06, 2023 1.150 1.200 1.095 1.190 413,001 +0.05(+4.39%)
Oct 05, 2023 1.180 1.215 1.140 1.140 503,345 -0.04(-3.39%)
Oct 04, 2023 1.160 1.210 1.160 1.180 423,711 +0.02(+1.72%)
Oct 03, 2023 1.190 1.210 1.141 1.160 352,683 -0.05(-4.13%)
Oct 02, 2023 1.280 1.280 1.190 1.210 305,280 -0.04(-3.20%)
Sep 29, 2023 1.200 1.250 1.180 1.250 417,909 +0.05(+4.17%)
Sep 28, 2023 1.200 1.215 1.190 1.200 303,279 +0.00(+0.00%)
Sep 27, 2023 1.220 1.258 1.190 1.200 393,625 -0.02(-1.64%)
Sep 26, 2023 1.170 1.260 1.170 1.220 255,515 +0.02(+1.67%)
Sep 25, 2023 1.150 1.215 1.195 1.200 239,443 +0.00(+0.00%)
Sep 22, 2023 1.190 1.230 1.180 1.200 386,592 -0.01(-0.83%)
Sep 21, 2023 1.200 1.220 1.160 1.210 284,458 +0.01(+0.83%)
Sep 20, 2023 1.200 1.255 1.200 1.200 355,401 +0.00(+0.00%)
Sep 19, 2023 1.210 1.230 1.180 1.200 264,045 +0.00(+0.00%)
Sep 18, 2023 1.260 1.260 1.190 1.200 422,863 -0.02(-1.64%)
Sep 15, 2023 1.280 1.325 1.220 1.220 494,244 -0.08(-6.15%)
Sep 14, 2023 1.260 1.330 1.260 1.300 282,807 +0.04(+3.17%)
Sep 13, 2023 1.300 1.330 1.260 1.260 222,535 -0.04(-3.08%)
Sep 12, 2023 1.280 1.330 1.250 1.300 145,814 +0.02(+1.56%)
Sep 11, 2023 1.320 1.340 1.260 1.280 294,853 -0.04(-3.03%)
Sep 08, 2023 1.340 1.340 1.250 1.320 297,515 -0.02(-1.49%)
Sep 07, 2023 1.420 1.420 1.300 1.340 505,096 -0.09(-6.29%)
Sep 06, 2023 1.380 1.430 1.330 1.430 628,337 +0.07(+5.54%)
Sep 05, 2023 1.250 1.380 1.250 1.355 442,944 +0.07(+5.86%)
Sep 01, 2023 1.290 1.310 1.240 1.280 303,490 +0.01(+0.79%)
Aug 31, 2023 1.320 1.320 1.250 1.270 404,976 -0.01(-0.78%)
Aug 30, 2023 1.240 1.280 1.220 1.280 310,013 +0.04(+3.23%)
Aug 29, 2023 1.240 1.250 1.200 1.240 396,795 +0.00(+0.00%)
Aug 28, 2023 1.300 1.300 1.190 1.240 446,335 -0.01(-0.80%)
Aug 25, 2023 1.180 1.270 1.160 1.250 876,302 +0.11(+9.65%)
Aug 24, 2023 1.240 1.240 1.140 1.140 492,948 -0.10(-8.06%)
Aug 23, 2023 1.210 1.240 1.190 1.240 521,757 +0.04(+3.33%)
Aug 22, 2023 1.080 1.210 1.078 1.200 821,644 +0.11(+10.09%)
Aug 21, 2023 1.140 1.190 1.040 1.090 991,537 -0.07(-6.03%)
Aug 18, 2023 1.140 1.190 1.100 1.160 603,605 +0.00(+0.00%)
Aug 17, 2023 1.200 1.215 1.150 1.160 927,384 -0.04(-3.33%)
Aug 16, 2023 1.190 1.270 1.190 1.200 562,796 -0.01(-0.83%)
Aug 15, 2023 1.200 1.240 1.180 1.210 636,372 +0.00(+0.00%)
Aug 14, 2023 1.210 1.240 1.190 1.210 532,616 -0.02(-1.63%)
Aug 11, 2023 1.150 1.240 1.131 1.230 714,622 +0.04(+3.36%)
Aug 10, 2023 1.250 1.320 1.190 1.190 833,755 -0.06(-4.80%)
Aug 09, 2023 1.230 1.280 1.110 1.250 1,914,034 +0.06(+5.04%)
Aug 08, 2023 1.360 1.390 1.140 1.190 3,465,494 -0.26(-17.93%)
Aug 07, 2023 1.700 1.750 1.290 1.450 3,584,520 -0.24(-14.20%)
Aug 04, 2023 1.880 1.890 1.650 1.690 1,412,956 -0.20(-10.58%)
Aug 03, 2023 1.930 1.958 1.780 1.890 1,137,266 +0.03(+1.61%)
Aug 02, 2023 1.910 1.920 1.770 1.860 1,348,009 -0.09(-4.62%)
Aug 01, 2023 2.070 2.080 1.930 1.950 1,371,340 -0.09(-4.41%)
Jul 31, 2023 1.970 2.170 1.930 2.040 2,371,478 +0.10(+5.15%)
Jul 28, 2023 1.850 2.030 1.850 1.940 2,082,464 +0.15(+8.38%)
Jul 27, 2023 1.950 1.970 1.770 1.790 1,443,445 -0.15(-7.73%)
Jul 26, 2023 1.850 1.950 1.750 1.940 1,821,265 +0.06(+3.19%)
Jul 25, 2023 1.670 1.925 1.620 1.880 3,208,730 +0.20(+11.90%)
Jul 24, 2023 1.650 1.700 1.536 1.680 1,171,737 +0.06(+3.70%)
Jul 21, 2023 1.600 1.700 1.580 1.620 1,890,349 +0.08(+5.19%)
Jul 20, 2023 1.740 1.740 1.528 1.540 2,469,871 -0.18(-10.47%)
Jul 19, 2023 1.820 1.870 1.630 1.720 2,244,296 -0.08(-4.44%)
Jul 18, 2023 1.900 1.950 1.710 1.800 4,137,138 -0.08(-4.26%)
Jul 17, 2023 1.490 1.930 1.480 1.880 6,177,083 +0.40(+27.03%)
Jul 14, 2023 1.390 1.500 1.310 1.480 3,302,267 +0.18(+13.85%)
Jul 13, 2023 1.150 1.450 1.130 1.300 6,589,671 +0.18(+16.07%)
Jul 12, 2023 0.9700 1.130 0.9600 1.120 2,066,943 +0.17(+17.89%)
Jul 11, 2023 0.9500 0.9650 0.9300 0.9500 971,742 +0.00(+0.00%)
Jul 10, 2023 1.020 1.020 0.9411 0.9500 1,320,503 -0.00(-0.45%)
Jul 07, 2023 0.9100 0.9702 0.9055 0.9543 721,485 +0.03(+3.26%)
Jul 06, 2023 0.9970 1.000 0.9200 0.9242 929,622 -0.05(-5.57%)
Jul 05, 2023 1.060 1.060 0.9201 0.9787 1,265,045 -0.02(-2.13%)
Jul 03, 2023 1.000 1.080 0.9800 1.000 1,432,628 +0.04(+4.33%)
Jun 30, 2023 0.9600 1.000 0.9301 0.9585 892,113 +0.02(+1.97%)
Jun 29, 2023 0.9100 0.9632 0.9000 0.9400 817,218 +0.05(+5.27%)
Jun 28, 2023 0.9500 0.9999 0.8537 0.8929 1,517,320 -0.06(-6.02%)
Jun 27, 2023 0.7611 0.9599 0.7611 0.9501 1,952,340 +0.18(+23.07%)
Jun 26, 2023 0.9200 0.9219 0.7300 0.7720 1,949,923 -0.12(-13.51%)
Jun 23, 2023 0.8890 0.9998 0.8520 0.8926 11,062,885 -0.01(-1.61%)
Jun 22, 2023 0.7693 0.9300 0.7323 0.9072 3,454,765 +0.14(+17.59%)
Jun 21, 2023 0.7100 0.7784 0.6900 0.7715 987,657 +0.05(+6.65%)
Jun 20, 2023 0.7122 0.7300 0.6543 0.7234 1,108,052 +0.02(+3.34%)
Jun 16, 2023 0.7617 0.7617 0.6900 0.7000 2,724,383 -0.04(-5.76%)
Jun 15, 2023 0.7500 0.7428 2,085,189 -0.09(-10.71%)
May 08, 2023 0.8300 0.8600 0.8001 0.8319 418,902 +0.01(+1.27%)
May 05, 2023 0.8000 0.8899 0.8000 0.8215 532,541 +0.02(+2.16%)
May 04, 2023 0.8123 0.8200 0.8000 0.8041 590,349 +0.00(+0.51%)
May 03, 2023 0.8100 0.8200 0.7900 0.8000 607,985 +0.00(+0.00%)
May 02, 2023 0.8000 0.8200 0.8000 0.8000 769,115 -0.00(-0.12%)
May 01, 2023 0.9000 0.9000 0.8000 0.8010 691,957 -0.03(-3.68%)
Apr 28, 2023 0.8383 0.9000 0.8023 0.8316 585,976 +0.00(+0.10%)
Apr 27, 2023 0.7600 0.8308 0.7600 0.8308 549,415 +0.07(+8.56%)
Apr 26, 2023 0.7900 0.7949 0.7600 0.7653 546,566 -0.02(-3.15%)
Apr 25, 2023 0.7900 0.8499 0.7900 0.7902 443,007 -0.01(-1.23%)
Apr 24, 2023 0.8700 0.8890 0.8000 0.8000 364,777 -0.07(-7.78%)
Apr 21, 2023 0.8600 0.8880 0.8400 0.8675 498,116 +0.01(+0.64%)
Apr 20, 2023 0.8428 0.8954 0.8278 0.8620 474,534 +0.02(+2.56%)
Apr 19, 2023 0.8654 0.9200 0.8303 0.8405 847,693 -0.02(-2.26%)
Apr 18, 2023 0.8700 0.9000 0.8500 0.8599 518,745 -0.01(-0.67%)
Apr 17, 2023 0.8434 0.8931 0.8200 0.8657 875,583 +0.02(+2.64%)
Apr 14, 2023 0.7500 0.8796 0.7409 0.8434 1,872,800 +0.09(+11.98%)
Apr 13, 2023 0.7200 0.7775 0.7000 0.7532 902,408 +0.05(+7.58%)
Apr 12, 2023 0.7400 0.7523 0.7000 0.7001 1,466,235 -0.03(-4.11%)
Apr 11, 2023 0.7500 0.7700 0.7300 0.7301 897,175 -0.02(-2.76%)
Apr 10, 2023 0.8500 0.8800 0.7507 0.7508 1,386,608 -0.10(-12.02%)
Apr 06, 2023 0.8200 0.8800 0.8198 0.8534 1,141,221 +0.02(+1.95%)
Apr 05, 2023 0.8400 0.8700 0.8200 0.8371 966,787 +0.01(+0.86%)
Apr 04, 2023 0.8300 0.8438 0.7900 0.8300 1,023,859 +0.03(+3.22%)
Apr 03, 2023 0.8100 0.8500 0.7878 0.8041 623,214 -0.01(-1.35%)
Mar 31, 2023 0.8300 0.8400 0.7900 0.8151 902,740 +0.01(+1.38%)
Mar 30, 2023 0.8800 0.8794 0.7700 0.8040 9,177,762 -0.04(-5.22%)
Mar 29, 2023 0.7900 0.8690 0.7301 0.8483 1,938,550 +0.05(+6.91%)
Mar 28, 2023 0.7653 0.8590 0.7600 0.7935 2,917,174 +0.03(+3.68%)
Mar 27, 2023 0.7300 0.7995 0.7280 0.7653 4,630,867 +0.04(+4.82%)
Mar 24, 2023 0.9200 0.9400 0.6501 0.7301 8,343,611 -0.27(-26.99%)
Mar 23, 2023 1.010 1.070 0.9903 1.000 383,252 -0.01(-0.99%)
Mar 22, 2023 1.050 1.060 1.000 1.010 356,364 -0.04(-3.81%)
Mar 21, 2023 0.9600 1.070 0.9600 1.050 639,913 +0.09(+9.83%)
Mar 20, 2023 1.000 1.030 0.9400 0.9560 1,043,729 -0.05(-5.35%)
Mar 17, 2023 1.080 1.085 1.000 1.010 809,070 -0.07(-6.48%)
Mar 16, 2023 1.030 1.115 1.010 1.080 802,236 +0.03(+2.86%)
Mar 15, 2023 1.140 1.140 1.040 1.050 1,016,059 -0.01(-0.94%)
Mar 14, 2023 1.050 1.140 1.050 1.060 1,175,604 +0.06(+6.00%)
Mar 13, 2023 1.010 1.060 1.000 1.000 840,047 -0.02(-1.96%)
Mar 10, 2023 1.080 1.080 1.000 1.020 1,393,657 -0.05(-5.12%)
Mar 09, 2023 1.100 1.160 1.070 1.075 729,505 -0.02(-1.38%)
Mar 08, 2023 1.180 1.180 1.040 1.090 2,171,314 -0.08(-7.23%)
Mar 07, 2023 1.200 1.200 1.170 1.175 285,068 -0.00(-0.42%)
Mar 06, 2023 1.290 1.295 1.170 1.180 695,484 -0.12(-9.23%)
Mar 03, 2023 1.240 1.310 1.195 1.300 565,502 +0.09(+7.44%)
Mar 02, 2023 1.250 1.260 1.170 1.210 1,432,762 -0.06(-4.72%)
Mar 01, 2023 1.330 1.330 1.250 1.270 763,962 -0.03(-2.31%)
Feb 28, 2023 1.280 1.320 1.261 1.300 1,638,959 +0.01(+0.78%)
Feb 27, 2023 1.350 1.370 1.270 1.290 1,130,601 -0.05(-3.73%)
Feb 24, 2023 1.350 1.380 1.320 1.340 745,856 -0.05(-3.60%)
Feb 23, 2023 1.310 1.418 1.300 1.390 2,556,992 +0.10(+7.75%)
Feb 22, 2023 1.250 1.350 1.250 1.290 831,942 +0.00(+0.00%)
Feb 21, 2023 1.370 1.375 1.290 1.290 1,435,659 -0.12(-8.51%)
Feb 17, 2023 1.450 1.450 1.370 1.410 757,164 -0.01(-0.70%)
Feb 16, 2023 1.350 1.520 1.350 1.420 1,438,770 +0.05(+3.65%)
Feb 15, 2023 1.500 1.500 1.360 1.370 2,786,383 -0.13(-8.67%)
Feb 14, 2023 1.450 1.590 1.450 1.500 2,061,456 -0.01(-0.66%)
Feb 13, 2023 1.410 1.520 1.403 1.510 2,399,821 -0.04(-2.58%)
Feb 10, 2023 1.680 1.680 1.250 1.550 6,488,950 -0.25(-13.89%)
Feb 09, 2023 2.110 2.135 1.760 1.800 1,538,820 -0.25(-12.20%)
Feb 08, 2023 2.140 2.140 2.030 2.050 423,175 -0.10(-4.65%)
Feb 07, 2023 2.180 2.180 2.065 2.150 636,598 -0.01(-0.46%)
Feb 06, 2023 2.170 2.270 2.130 2.160 581,400 -0.07(-3.14%)
Feb 03, 2023 2.180 2.350 2.170 2.230 1,001,281 +0.01(+0.45%)
Feb 02, 2023 2.150 2.290 2.140 2.220 1,198,189 +0.09(+4.23%)
Feb 01, 2023 2.140 2.160 2.005 2.130 965,583 +0.00(+0.00%)
Jan 31, 2023 2.060 2.150 2.050 2.130 648,142 +0.09(+4.41%)
Jan 30, 2023 2.075 2.160 2.010 2.040 642,912 -0.13(-5.99%)
Jan 27, 2023 1.990 2.190 1.970 2.170 1,223,615 +0.13(+6.37%)
Jan 26, 2023 1.940 2.060 1.940 2.040 619,937 +0.10(+5.15%)
Jan 25, 2023 1.990 2.000 1.800 1.940 893,388 -0.13(-6.28%)
Jan 24, 2023 2.130 2.150 2.020 2.070 561,909 -0.03(-1.43%)
Jan 23, 2023 2.000 2.126 1.940 2.100 752,797 +0.13(+6.60%)
Jan 20, 2023 1.990 2.000 1.871 1.970 707,441 +0.03(+1.55%)
Jan 19, 2023 2.050 2.070 1.910 1.940 779,065 -0.18(-8.49%)
Jan 18, 2023 2.010 2.209 2.010 2.120 959,477 +0.05(+2.42%)
Jan 17, 2023 1.950 2.090 1.910 2.070 864,891 +0.10(+5.08%)
Jan 13, 2023 1.900 1.970 1.820 1.970 929,114 +0.08(+4.23%)
Jan 12, 2023 1.930 1.980 1.840 1.890 1,313,917 -0.01(-0.53%)
Jan 11, 2023 1.700 1.910 1.700 1.900 1,022,246 +0.21(+12.43%)
Jan 10, 2023 1.570 1.690 1.570 1.690 426,752 +0.09(+5.62%)
Jan 09, 2023 1.570 1.700 1.570 1.600 1,026,113 +0.03(+1.91%)
Jan 06, 2023 1.470 1.570 1.450 1.570 469,749 +0.11(+7.53%)
Jan 05, 2023 1.540 1.540 1.450 1.460 341,008 -0.09(-5.81%)
Jan 04, 2023 1.510 1.550 1.480 1.550 535,722 +0.04(+2.65%)
Jan 03, 2023 1.590 1.620 1.500 1.510 591,391 -0.04(-2.58%)
Dec 30, 2022 1.670 1.730 1.500 1.550 1,489,547 -0.12(-7.19%)
Dec 29, 2022 1.480 1.770 1.460 1.670 2,803,125 +0.27(+19.29%)
Dec 28, 2022 1.410 1.440 1.380 1.400 1,126,245 -0.01(-0.71%)
Dec 27, 2022 1.510 1.510 1.370 1.410 1,025,465 -0.12(-7.84%)
Dec 23, 2022 1.600 1.630 1.504 1.530 555,259 -0.07(-4.38%)
Dec 22, 2022 1.550 1.610 1.490 1.600 807,978 +0.05(+3.23%)
Dec 21, 2022 1.630 1.660 1.500 1.550 1,341,517 -0.08(-4.91%)
Dec 20, 2022 1.610 1.660 1.610 1.630 477,634 +0.00(+0.00%)
Dec 19, 2022 1.820 1.830 1.620 1.630 651,758 -0.25(-13.30%)
Dec 16, 2022 1.770 1.920 1.750 1.880 1,549,114 +0.08(+4.44%)
Dec 15, 2022 1.700 1.810 1.690 1.800 667,024 +0.12(+7.14%)
Dec 14, 2022 1.650 1.740 1.650 1.680 518,506 +0.02(+1.20%)
Dec 13, 2022 1.750 1.850 1.640 1.660 559,136 -0.01(-0.60%)
Dec 12, 2022 1.630 1.720 1.610 1.670 438,538 +0.02(+1.21%)
Dec 09, 2022 1.620 1.660 1.585 1.650 291,276 +0.02(+1.23%)
Dec 08, 2022 1.600 1.650 1.580 1.630 508,442 +0.03(+1.87%)
Dec 07, 2022 1.600 1.680 1.573 1.600 516,927 -0.04(-2.44%)
Dec 06, 2022 1.700 1.700 1.560 1.640 805,396 -0.02(-1.20%)
Dec 05, 2022 1.800 1.800 1.650 1.660 687,486 -0.11(-6.21%)
Dec 02, 2022 1.740 1.820 1.690 1.770 1,060,146 -0.02(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.