Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.40	19.15	19.15	19.15	79,000	-0.11(-0.57%)
Dec 30, 2013	17.82	19.57	17.81	19.26	179,082	+1.28(+7.12%)
Dec 27, 2013	17.97	18.54	17.58	17.98	43,403	-0.03(-0.17%)
Dec 26, 2013	18.11	18.11	17.69	18.01	23,480	+0.16(+0.90%)
Dec 24, 2013	17.59	18.00	17.40	17.85	25,631	+0.35(+2.00%)
Dec 23, 2013	18.76	18.80	16.75	17.50	165,892	-1.28(-6.82%)
Dec 20, 2013	18.60	18.78	18.06	18.78	32,632	+0.17(+0.91%)
Dec 19, 2013	18.51	18.86	18.46	18.61	28,561	+0.06(+0.32%)
Dec 18, 2013	18.77	19.37	18.00	18.55	57,688	-0.37(-1.96%)
Dec 17, 2013	18.83	19.00	18.19	18.92	38,937	-0.10(-0.53%)
Dec 16, 2013	18.89	19.61	17.76	19.02	116,044	+0.33(+1.77%)
Dec 13, 2013	18.24	19.68	18.11	18.69	247,421	+0.45(+2.47%)
Dec 12, 2013	17.54	18.24	17.03	18.24	57,400	+0.90(+5.19%)
Dec 11, 2013	17.50	18.24	17.18	17.34	102,344	+0.55(+3.28%)
Dec 10, 2013	16.70	16.98	16.49	16.79	19,223	+0.27(+1.63%)
Dec 09, 2013	17.12	17.69	16.40	16.52	119,807	-0.53(-3.11%)
Dec 06, 2013	16.19	17.25	16.14	17.05	0	+1.02(+6.36%)
Dec 05, 2013	15.33	16.19	15.21	16.03	0	+0.47(+3.02%)
Dec 04, 2013	14.59	15.69	14.59	15.56	0	+1.27(+8.89%)
Dec 03, 2013	14.80	14.80	14.07	14.29	0	-0.62(-4.16%)
Dec 02, 2013	15.19	15.20	14.77	14.91	0	-0.29(-1.90%)
Nov 29, 2013	15.33	15.33	14.77	15.20	0	+0.20(+1.33%)
Nov 27, 2013	15.68	15.68	14.67	15.00	0	+0.06(+0.40%)
Nov 26, 2013	14.70	15.00	14.00	14.94	0	+0.42(+2.89%)
Nov 25, 2013	14.99	15.34	14.34	14.52	0	-0.35(-2.35%)
Nov 22, 2013	15.00	15.24	14.66	14.87	0	+0.23(+1.57%)
Nov 21, 2013	13.71	15.24	13.71	14.64	0	+0.95(+6.94%)
Nov 20, 2013	13.46	13.99	13.26	13.69	0	+0.51(+3.87%)
Nov 19, 2013	13.79	14.07	12.84	13.18	0	-0.48(-3.51%)
Nov 18, 2013	14.14	14.14	13.45	13.66	0	-0.18(-1.31%)
Nov 15, 2013	13.66	14.19	13.41	13.84	0	+0.28(+2.06%)
Nov 14, 2013	13.65	13.75	13.25	13.56	0	+0.21(+1.57%)
Nov 12, 2013	13.70	13.70	12.60	13.35	0	-0.37(-2.70%)
Nov 11, 2013	13.30	14.00	13.30	13.72	0	+0.55(+4.18%)
Nov 08, 2013	12.48	13.37	12.35	13.17	0	+0.69(+5.53%)
Nov 07, 2013	12.40	12.52	12.19	12.48	0	+0.48(+4.00%)
Nov 06, 2013	12.22	12.25	11.87	12.00	0	-0.20(-1.64%)
Nov 05, 2013	11.81	12.25	11.75	12.20	0	+0.36(+3.04%)
Nov 04, 2013	12.23	12.23	11.80	11.84	0	-0.11(-0.92%)
Nov 01, 2013	12.25	12.25	11.83	11.95	0	-0.23(-1.89%)
Oct 31, 2013	11.98	12.36	11.55	12.18	0	+0.20(+1.67%)
Oct 30, 2013	12.13	12.67	11.89	11.98	0	-0.25(-2.04%)
Oct 29, 2013	12.43	12.87	12.01	12.23	0	-0.20(-1.61%)
Oct 28, 2013	12.41	12.87	12.32	12.43	0	+0.03(+0.24%)
Oct 25, 2013	12.38	12.87	12.28	12.40	0	+0.13(+1.06%)
Oct 24, 2013	11.37	12.40	11.37	12.27	0	+0.97(+8.58%)
Oct 23, 2013	11.68	11.68	11.25	11.30	0	-0.30(-2.59%)
Oct 22, 2013	11.49	11.94	11.49	11.60	0	+0.14(+1.22%)
Oct 21, 2013	11.31	11.63	11.19	11.46	0	+0.14(+1.24%)
Oct 18, 2013	11.33	11.44	11.25	11.32	16,854	+0.08(+0.71%)
Oct 17, 2013	11.25	11.40	11.15	11.24	0	+0.02(+0.18%)
Oct 16, 2013	11.28	11.40	11.05	11.22	0	-0.07(-0.62%)
Oct 15, 2013	11.37	11.70	11.26	11.29	0	-0.01(-0.09%)
Oct 14, 2013	11.37	11.37	11.13	11.30	0	-0.13(-1.14%)
Oct 11, 2013	11.18	11.56	11.13	11.43	0	+0.22(+1.96%)
Oct 10, 2013	11.15	11.51	11.12	11.21	0	+0.02(+0.18%)
Oct 09, 2013	11.11	11.21	11.05	11.19	0	-0.13(-1.15%)
Oct 08, 2013	11.35	11.80	11.09	11.32	0	-0.11(-0.96%)
Oct 07, 2013	11.52	11.57	11.15	11.43	0	-0.18(-1.55%)
Oct 04, 2013	11.68	11.99	11.46	11.61	0	+0.00(+0.00%)
Oct 03, 2013	12.24	12.24	11.36	11.61	0	-0.60(-4.91%)
Oct 02, 2013	12.10	12.68	12.10	12.21	0	+0.10(+0.83%)
Oct 01, 2013	12.65	12.94	12.08	12.11	0	-1.32(-9.83%)
Sep 27, 2013	12.30	13.43	12.24	13.43	0	+1.29(+10.63%)
Sep 26, 2013	11.70	12.32	11.70	12.14	0	+0.45(+3.85%)
Sep 25, 2013	11.24	11.72	11.24	11.69	0	+0.41(+3.63%)
Sep 24, 2013	11.37	11.44	11.25	11.28	0	-0.08(-0.70%)
Sep 23, 2013	11.11	11.47	11.11	11.36	0	-0.13(-1.13%)
Sep 20, 2013	11.08	11.50	11.07	11.49	0	+0.41(+3.70%)
Sep 19, 2013	11.18	11.45	11.04	11.08	0	+0.05(+0.45%)
Sep 18, 2013	11.12	11.20	11.00	11.03	0	-0.08(-0.72%)
Sep 17, 2013	11.13	11.30	11.11	11.11	0	-0.11(-0.98%)
Sep 16, 2013	11.29	11.32	11.11	11.22	0	-0.11(-0.93%)
Sep 13, 2013	11.17	11.50	11.12	11.32	0	+0.08(+0.76%)
Sep 12, 2013	11.07	11.63	11.05	11.24	0	+0.12(+1.08%)
Sep 11, 2013	11.20	11.26	11.00	11.12	0	+0.02(+0.18%)
Sep 10, 2013	11.60	11.60	11.00	11.10	0	-0.28(-2.46%)
Sep 09, 2013	11.07	11.64	11.06	11.38	0	+0.25(+2.25%)
Sep 06, 2013	11.41	11.95	11.12	11.13	0	-0.45(-3.89%)
Sep 05, 2013	11.05	11.63	11.03	11.58	0	+0.51(+4.61%)
Sep 04, 2013	11.25	11.36	11.00	11.07	0	-0.23(-2.04%)
Sep 03, 2013	11.05	11.43	11.05	11.30	0	+0.28(+2.54%)
Aug 30, 2013	11.21	11.21	11.01	11.02	0	-0.14(-1.25%)
Aug 29, 2013	11.00	11.43	11.00	11.16	0	+0.16(+1.45%)
Aug 28, 2013	11.14	11.14	11.00	11.00	0	-0.06(-0.54%)
Aug 27, 2013	11.00	11.12	11.00	11.06	0	+0.06(+0.55%)
Aug 26, 2013	11.09	11.20	11.00	11.00	0	-0.06(-0.54%)
Aug 23, 2013	11.11	11.23	11.00	11.06	0	+0.01(+0.09%)
Aug 22, 2013	11.00	11.21	11.00	11.05	18,251	-0.02(-0.18%)
Aug 21, 2013	11.11	11.11	11.00	11.07	0	-0.12(-1.07%)
Aug 20, 2013	11.27	11.52	11.11	11.19	0	-0.07(-0.62%)
Aug 19, 2013	11.25	11.54	11.20	11.26	0	-0.06(-0.53%)
Aug 16, 2013	11.62	11.62	11.04	11.32	0	-0.31(-2.66%)
Aug 15, 2013	11.29	11.63	11.00	11.63	31,910	+0.32(+2.82%)
Aug 14, 2013	11.00	11.57	10.96	11.31	0	+0.25(+2.26%)
Aug 13, 2013	11.19	11.25	11.00	11.06	37,424	-0.06(-0.54%)
Aug 12, 2013	11.41	11.44	11.00	11.12	60,601	-0.29(-2.54%)
Aug 09, 2013	11.21	11.69	11.07	11.41	75,549	+0.33(+2.98%)
Aug 08, 2013	11.00	11.45	10.87	11.08	72,657	+0.08(+0.73%)
Aug 07, 2013	10.95	11.00	10.52	11.00	77,720	+0.05(+0.46%)
Aug 06, 2013	11.53	11.60	10.90	10.95	164,929	-0.71(-6.09%)
Aug 05, 2013	12.00	12.20	11.40	11.66	136,196	-0.64(-5.20%)
Aug 02, 2013	12.62	12.62	12.05	12.30	49,879	+0.26(+2.16%)
Aug 01, 2013	13.99	13.99	11.40	12.04	495,444	-2.94(-19.63%)
Jul 31, 2013	14.86	15.07	14.20	14.98	0	+0.23(+1.56%)
Jul 30, 2013	14.87	15.24	14.55	14.75	0	+0.06(+0.41%)
Jul 29, 2013	14.20	14.87	13.83	14.69	0	+0.94(+6.84%)
Jul 26, 2013	13.91	14.10	13.75	13.75	0	-0.31(-2.20%)
Jul 25, 2013	13.90	14.30	13.80	14.06	0	+0.03(+0.21%)
Jul 24, 2013	14.30	14.35	13.77	14.03	0	-0.07(-0.50%)
Jul 23, 2013	14.49	14.49	13.63	14.10	0	-0.37(-2.56%)
Jul 22, 2013	13.89	14.67	13.64	14.47	0	+0.84(+6.16%)
Jul 19, 2013	13.63	14.04	13.37	13.63	0	-0.14(-1.02%)
Jul 18, 2013	14.41	14.48	13.44	13.77	0	-0.46(-3.23%)
Jul 17, 2013	13.77	14.32	13.60	14.23	66,216	+0.44(+3.19%)
Jul 16, 2013	14.27	14.27	13.07	13.79	0	-0.46(-3.23%)
Jul 15, 2013	15.05	15.05	14.11	14.25	0	-0.71(-4.75%)
Jul 12, 2013	15.23	15.30	14.70	14.96	0	-0.24(-1.58%)
Jul 11, 2013	14.87	15.50	14.76	15.20	0	+0.46(+3.12%)
Jul 10, 2013	14.99	15.05	14.60	14.74	33,807	-0.19(-1.27%)
Jul 09, 2013	15.08	15.10	14.04	14.93	0	-0.16(-1.06%)
Jul 08, 2013	13.75	15.16	13.75	15.09	0	+1.35(+9.83%)
Jul 05, 2013	14.13	14.13	13.53	13.74	0	-0.31(-2.21%)
Jul 03, 2013	14.12	14.15	13.76	14.05	0	-0.25(-1.75%)
Jul 02, 2013	14.33	14.36	13.94	14.30	0	+0.01(+0.07%)
Jul 01, 2013	13.75	14.82	13.75	14.29	0	+0.34(+2.44%)
Jun 28, 2013	14.40	14.40	13.56	13.95	101,857	-0.20(-1.41%)
Jun 26, 2013	14.66	14.99	13.84	14.15	0	-0.36(-2.48%)
Jun 25, 2013	12.67	14.99	12.50	14.51	0	+2.08(+16.73%)
Jun 24, 2013	13.75	13.85	11.61	12.43	0	-1.54(-11.02%)
Jun 21, 2013	15.10	15.19	13.87	13.97	138,479	-1.03(-6.87%)
Jun 20, 2013	16.50	16.50	14.60	15.00	0	-1.66(-9.96%)
Jun 19, 2013	16.40	16.75	16.15	16.66	0	+0.53(+3.29%)
Jun 18, 2013	16.61	16.61	15.70	16.13	0	+0.48(+3.07%)
Jun 17, 2013	15.32	16.00	15.22	15.65	148,226	+1.08(+7.41%)
Jun 14, 2013	14.70	14.70	13.51	14.57	0	+1.00(+7.37%)
Jun 13, 2013	15.08	15.74	13.50	13.57	214,411	-1.51(-10.01%)
Jun 12, 2013	16.07	16.40	15.00	15.08	174,287	-0.92(-5.75%)
Jun 11, 2013	15.96	16.64	15.67	16.00	305,170	+0.82(+5.40%)
Jun 10, 2013	14.54	15.20	14.54	15.18	0	+0.88(+6.15%)
Jun 07, 2013	14.20	14.45	14.08	14.30	0	+0.24(+1.71%)
Jun 06, 2013	14.45	14.59	13.65	14.06	0	-0.19(-1.33%)
Jun 05, 2013	14.57	14.57	13.88	14.25	0	-0.32(-2.20%)
Jun 04, 2013	14.31	15.07	14.00	14.57	0	+0.92(+6.74%)
Jun 03, 2013	11.82	13.70	11.82	13.65	355,933	+1.67(+13.94%)
May 31, 2013	12.95	12.99	11.83	11.98	198,120	-1.01(-7.81%)
May 30, 2013	12.91	13.24	12.70	12.99	0	+0.30(+2.40%)
May 29, 2013	12.10	13.50	11.75	12.69	475,778	+0.69(+5.75%)
May 28, 2013	12.04	12.74	11.50	12.00	571,409	+1.79(+17.53%)
May 24, 2013	9.600	10.68	9.420	10.21	0	+1.12(+12.32%)
May 23, 2013	8.070	9.410	8.070	9.090	0	+0.95(+11.67%)
May 22, 2013	8.500	8.669	8.140	8.140	0	-0.37(-4.35%)
May 21, 2013	8.690	8.764	8.500	8.510	0	-0.08(-0.93%)
May 20, 2013	8.840	8.840	8.510	8.590	0	-0.14(-1.60%)
May 17, 2013	8.850	8.850	8.410	8.730	0	-0.08(-0.91%)
May 16, 2013	8.670	8.840	8.500	8.810	3,420	+0.32(+3.77%)
May 15, 2013	8.708	8.790	8.490	8.490	0	-0.24(-2.75%)
May 13, 2013	8.800	8.844	8.580	8.730	0	+0.01(+0.09%)
May 10, 2013	8.520	8.750	8.520	8.722	0	+0.08(+0.95%)
May 09, 2013	9.050	9.150	8.500	8.640	0	-0.21(-2.37%)
May 08, 2013	8.800	9.300	8.800	8.850	0	+0.12(+1.37%)
May 07, 2013	8.700	8.749	8.580	8.730	0	-0.02(-0.23%)
May 06, 2013	8.520	8.799	8.340	8.750	0	+0.52(+6.32%)
May 03, 2013	8.360	8.500	8.230	8.230	0	-0.07(-0.84%)
May 02, 2013	8.130	8.350	8.130	8.300	0	+0.10(+1.22%)
May 01, 2013	8.180	8.250	7.991	8.200	0	+0.10(+1.23%)
Apr 30, 2013	7.750	8.299	7.750	8.100	0	-0.08(-0.98%)
Apr 29, 2013	8.560	8.750	8.150	8.180	18,075	-0.46(-5.32%)
Apr 26, 2013	8.500	8.640	8.500	8.640	6,134	+0.14(+1.65%)
Apr 25, 2013	8.480	8.500	8.310	8.500	0	+0.04(+0.47%)
Apr 24, 2013	8.550	8.570	8.380	8.460	0	-0.11(-1.32%)
Apr 23, 2013	8.580	8.660	8.500	8.573	8,008	-0.08(-0.89%)
Apr 22, 2013	8.510	8.700	8.490	8.650	5,297	+0.14(+1.64%)
Apr 19, 2013	8.650	8.650	8.510	8.510	5,501	-0.13(-1.50%)
Apr 18, 2013	8.770	8.772	8.486	8.640	1,552	-0.15(-1.71%)
Apr 17, 2013	8.800	9.000	8.660	8.790	10,018	+0.01(+0.11%)
Apr 16, 2013	8.655	8.780	8.655	8.780	803	+0.13(+1.50%)
Apr 15, 2013	8.990	9.000	8.650	8.650	7,031	-0.37(-4.10%)
Apr 12, 2013	9.000	9.070	8.740	9.020	3,536	+0.01(+0.11%)
Apr 11, 2013	9.030	9.120	9.000	9.010	7,902	+0.06(+0.67%)
Apr 10, 2013	8.900	9.000	8.550	8.950	20,055	+0.02(+0.22%)
Apr 09, 2013	9.500	9.500	8.140	8.930	30,163	+0.18(+2.06%)
Apr 08, 2013	8.000	9.000	7.860	8.750	12,190	+0.88(+11.18%)
Apr 05, 2013	7.820	8.000	7.800	7.870	7,281	+0.17(+2.18%)
Apr 04, 2013	7.800	7.800	7.510	7.702	8,290	-0.02(-0.23%)
Apr 03, 2013	7.980	7.990	7.700	7.720	15,800	-0.16(-2.03%)
Apr 02, 2013	7.980	8.090	7.880	7.880	2,173	-0.00(-0.01%)
Apr 01, 2013	7.830	7.881	7.708	7.881	3,699	+0.05(+0.65%)
Mar 28, 2013	7.820	7.880	7.820	7.830	1,200	-0.04(-0.51%)
Mar 27, 2013	7.975	7.975	7.870	7.870	2,298	-0.03(-0.38%)
Mar 26, 2013	8.030	8.030	7.900	7.900	1,900	+0.00(+0.00%)
Mar 25, 2013	8.060	8.060	7.900	7.900	919	-0.01(-0.13%)
Mar 22, 2013	7.990	7.990	7.811	7.910	3,062	+0.01(+0.13%)
Mar 21, 2013	7.960	7.960	7.900	7.900	3,780	-0.07(-0.88%)
Mar 20, 2013	7.990	8.000	7.820	7.970	20,394	+0.11(+1.40%)
Mar 19, 2013	8.410	8.410	7.860	7.860	9,047	-0.54(-6.43%)
Mar 18, 2013	8.210	8.480	8.210	8.400	6,005	+0.11(+1.33%)
Mar 15, 2013	7.990	8.630	7.990	8.290	4,900	+0.27(+3.37%)
Mar 14, 2013	8.110	8.126	8.020	8.020	1,030	-0.03(-0.37%)
Mar 13, 2013	7.880	8.210	7.880	8.050	4,082	-0.07(-0.86%)
Mar 12, 2013	8.300	8.500	8.090	8.120	4,205	-0.22(-2.61%)
Mar 11, 2013	8.300	8.347	8.300	8.338	4,750	+0.01(+0.09%)
Mar 08, 2013	8.300	8.780	8.300	8.330	14,230	+0.03(+0.36%)
Mar 07, 2013	8.610	8.890	8.240	8.300	16,783	-0.20(-2.35%)
Mar 06, 2013	8.389	8.730	8.389	8.500	17,714	+0.17(+2.04%)
Mar 05, 2013	8.490	8.490	8.100	8.330	8,444	-0.07(-0.83%)
Mar 04, 2013	8.000	8.440	8.000	8.400	18,146	+0.43(+5.40%)
Mar 01, 2013	7.860	7.970	7.860	7.970	955	+0.01(+0.13%)
Feb 28, 2013	7.980	7.980	7.810	7.960	2,270	-0.08(-1.00%)
Feb 27, 2013	7.880	8.090	7.814	8.040	9,818	+0.15(+1.90%)
Feb 26, 2013	8.350	8.390	7.880	7.890	9,345	-0.54(-6.41%)
Feb 22, 2013	8.500	8.550	8.320	8.430	4,329	-0.17(-1.98%)
Feb 21, 2013	8.740	8.750	8.550	8.600	11,710	-0.19(-2.19%)
Feb 20, 2013	8.790	8.900	8.790	8.792	8,914	+0.11(+1.29%)
Feb 19, 2013	8.650	9.359	8.650	8.680	12,850	+0.14(+1.64%)
Feb 15, 2013	8.500	8.540	8.290	8.540	7,131	-0.15(-1.73%)
Feb 14, 2013	8.680	8.690	8.570	8.690	2,500	-0.01(-0.12%)
Feb 13, 2013	8.900	8.934	8.700	8.700	7,712	-0.14(-1.58%)
Feb 12, 2013	8.810	8.948	8.810	8.840	1,600	-0.12(-1.34%)
Feb 11, 2013	9.190	9.200	8.940	8.960	12,863	-0.04(-0.44%)
Feb 08, 2013	9.000	9.110	8.820	9.000	7,899	-0.10(-1.10%)
Feb 07, 2013	8.760	9.200	8.760	9.100	13,065	+0.27(+3.09%)
Feb 06, 2013	8.572	9.110	8.572	8.828	2,328	-0.46(-4.98%)
Feb 04, 2013	9.500	9.540	9.261	9.290	8,616	-0.21(-2.21%)
Feb 01, 2013	9.340	9.500	9.150	9.500	9,148	+0.12(+1.31%)
Jan 31, 2013	9.050	9.400	9.050	9.377	34,934	+0.31(+3.38%)
Jan 30, 2013	8.750	9.140	8.750	9.070	29,626	+0.30(+3.42%)
Jan 29, 2013	8.600	8.800	8.540	8.770	7,780	+0.30(+3.54%)
Jan 28, 2013	8.260	8.480	8.260	8.470	6,594	+0.19(+2.29%)
Jan 25, 2013	8.260	8.340	8.250	8.280	4,473	+0.01(+0.12%)
Jan 24, 2013	8.310	8.411	8.250	8.270	3,322	+0.02(+0.24%)
Jan 23, 2013	8.206	8.250	8.170	8.250	3,132	+0.01(+0.11%)
Jan 22, 2013	8.100	8.256	8.010	8.241	6,296	+0.22(+2.78%)
Jan 18, 2013	8.080	8.250	8.000	8.018	17,329	-0.05(-0.61%)
Jan 17, 2013	7.624	8.290	7.510	8.067	16,133	+0.51(+6.71%)
Jan 16, 2013	7.590	7.590	7.510	7.560	1,400	+0.03(+0.40%)
Jan 15, 2013	7.464	7.530	7.419	7.530	2,214	+0.12(+1.62%)
Jan 14, 2013	7.380	7.470	7.370	7.410	2,650	-0.04(-0.54%)
Jan 11, 2013	7.490	7.500	7.240	7.450	11,141	-0.09(-1.19%)
Jan 10, 2013	7.680	7.680	7.490	7.540	3,691	-0.26(-3.33%)
Jan 09, 2013	7.550	7.800	7.540	7.800	2,342	+0.12(+1.56%)
Jan 08, 2013	7.810	7.890	7.680	7.680	2,963	-0.13(-1.66%)
Jan 07, 2013	7.910	7.910	7.420	7.810	6,556	-0.06(-0.76%)
Jan 04, 2013	7.770	7.950	7.770	7.870	4,130	+0.10(+1.29%)
Jan 03, 2013	7.200	7.900	7.050	7.770	23,752	+0.60(+8.37%)

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.

Hydrogenics Corp (NQ: HYGS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Hydrogenics Corp (NQ: HYGS )

Historical Prices

Sections

Services

Decatur Daily Democrat