Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hydrogenics Corp (NQ: HYGS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.20 17.79 17.10 17.70 137,301 +0.78(+4.61%)
Oct 30, 2014 16.70 17.44 16.51 16.92 61,584 -0.01(-0.06%)
Oct 29, 2014 17.06 17.12 16.41 16.93 72,232 -0.02(-0.12%)
Oct 28, 2014 15.50 17.09 15.33 16.95 120,224 +1.91(+12.70%)
Oct 27, 2014 15.40 15.37 14.89 15.04 97,723 -0.33(-2.15%)
Oct 24, 2014 15.50 15.70 15.15 15.37 46,291 -0.13(-0.84%)
Oct 23, 2014 15.32 15.79 15.26 15.50 112,074 +0.37(+2.45%)
Oct 22, 2014 15.79 16.20 15.01 15.13 81,633 -0.74(-4.66%)
Oct 21, 2014 15.00 16.12 14.85 15.87 111,478 +0.98(+6.58%)
Oct 20, 2014 15.64 16.26 14.83 14.89 120,063 -0.70(-4.49%)
Oct 17, 2014 16.69 17.10 15.26 15.59 129,489 -0.69(-4.24%)
Oct 16, 2014 14.22 16.29 13.90 16.28 149,404 +1.85(+12.82%)
Oct 15, 2014 14.20 14.70 13.83 14.43 124,679 +0.06(+0.42%)
Oct 14, 2014 14.89 15.36 14.15 14.37 167,492 -0.14(-0.96%)
Oct 13, 2014 15.25 15.46 14.50 14.51 89,461 -0.67(-4.41%)
Oct 10, 2014 15.35 15.38 14.79 15.18 115,533 -0.25(-1.62%)
Oct 09, 2014 15.92 15.92 15.21 15.43 105,205 -0.59(-3.68%)
Oct 08, 2014 14.99 16.12 14.90 16.02 145,216 +0.99(+6.59%)
Oct 07, 2014 15.96 15.96 14.83 15.03 220,735 -0.90(-5.65%)
Oct 06, 2014 16.82 16.89 15.83 15.93 92,039 -0.94(-5.57%)
Oct 03, 2014 17.12 17.41 16.70 16.87 65,402 +0.09(+0.54%)
Oct 02, 2014 16.25 16.87 15.78 16.78 98,041 +0.46(+2.82%)
Oct 01, 2014 16.73 16.80 16.00 16.32 139,764 -0.51(-3.03%)
Sep 30, 2014 16.96 17.28 16.75 16.83 88,873 -0.23(-1.35%)
Sep 29, 2014 17.64 17.64 16.92 17.06 112,442 -0.54(-3.07%)
Sep 26, 2014 17.10 17.70 16.80 17.60 234,254 +0.70(+4.14%)
Sep 25, 2014 18.89 19.38 16.88 16.90 235,190 -2.09(-11.01%)
Sep 24, 2014 19.16 19.52 18.64 18.99 108,633 +0.11(+0.58%)
Sep 23, 2014 18.46 19.02 18.20 18.88 140,584 +0.35(+1.89%)
Sep 22, 2014 18.85 19.24 18.18 18.53 89,287 -0.52(-2.73%)
Sep 19, 2014 19.55 19.90 18.56 19.05 145,816 -0.44(-2.26%)
Sep 18, 2014 19.76 20.08 19.41 19.49 98,965 -0.01(-0.05%)
Sep 17, 2014 18.32 19.60 18.23 19.50 112,768 +1.26(+6.91%)
Sep 16, 2014 18.74 18.91 18.21 18.24 129,541 -0.48(-2.56%)
Sep 15, 2014 20.30 20.30 18.62 18.72 140,634 -1.50(-7.42%)
Sep 12, 2014 20.02 20.60 20.02 20.22 67,487 +0.01(+0.05%)
Sep 11, 2014 20.12 20.45 19.97 20.21 93,216 +0.07(+0.35%)
Sep 10, 2014 19.75 20.20 19.31 20.14 109,078 +0.21(+1.05%)
Sep 09, 2014 21.00 21.00 19.75 19.93 248,839 -1.25(-5.90%)
Sep 08, 2014 21.85 21.95 20.90 21.18 88,674 -0.60(-2.75%)
Sep 05, 2014 21.30 21.85 20.74 21.78 118,715 +0.61(+2.88%)
Sep 04, 2014 21.89 22.30 21.00 21.17 119,718 -0.80(-3.64%)
Sep 03, 2014 21.86 22.53 21.41 21.97 143,592 +0.43(+2.00%)
Sep 02, 2014 21.65 21.98 20.86 21.54 106,946 +0.16(+0.75%)
Aug 29, 2014 20.60 21.38 21.38 21.38 91,500 +0.73(+3.54%)
Aug 28, 2014 21.50 21.62 20.54 20.65 145,444 -1.12(-5.14%)
Aug 27, 2014 22.70 22.70 21.30 21.77 165,216 -1.02(-4.48%)
Aug 26, 2014 24.15 24.15 22.31 22.79 150,806 -1.13(-4.72%)
Aug 25, 2014 23.26 24.17 23.25 23.92 138,038 +0.77(+3.33%)
Aug 22, 2014 23.01 23.22 22.58 23.15 46,209 +0.05(+0.22%)
Aug 21, 2014 23.13 23.20 22.93 23.10 86,925 +0.09(+0.39%)
Aug 20, 2014 23.64 23.84 22.75 23.01 163,195 -0.90(-3.76%)
Aug 19, 2014 24.60 24.60 23.84 23.91 89,025 -0.82(-3.32%)
Aug 18, 2014 25.30 25.39 24.33 24.73 94,352 -0.09(-0.36%)
Aug 15, 2014 25.50 25.88 24.25 24.82 174,913 -0.41(-1.63%)
Aug 14, 2014 24.00 25.25 24.00 25.23 204,160 +1.58(+6.68%)
Aug 13, 2014 22.75 23.92 22.75 23.65 85,053 +0.35(+1.50%)
Aug 12, 2014 24.31 24.46 22.85 23.30 154,122 -0.92(-3.80%)
Aug 11, 2014 24.20 24.69 23.94 24.22 88,936 +0.12(+0.50%)
Aug 08, 2014 24.27 24.50 23.56 24.10 113,457 -0.39(-1.59%)
Aug 07, 2014 24.00 24.75 23.81 24.49 207,190 +0.70(+2.94%)
Aug 06, 2014 22.78 23.99 22.43 23.79 112,855 +0.62(+2.68%)
Aug 05, 2014 23.40 23.72 22.87 23.17 103,295 -0.22(-0.94%)
Aug 04, 2014 23.39 24.08 22.74 23.39 226,975 +0.27(+1.17%)
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.