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 (%)
Sep 06, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 05, 2019 14.99 15.00 14.99 15.00 98,938 +0.01(+0.07%)
Sep 04, 2019 15.00 15.00 14.98 14.99 104,150 +0.00(+0.00%)
Sep 03, 2019 14.98 15.00 14.98 14.99 276,698 +0.00(+0.00%)
Aug 30, 2019 14.98 14.99 14.98 14.99 224,300 +0.00(+0.00%)
Aug 29, 2019 14.98 14.99 14.98 14.99 152,661 +0.00(+0.00%)
Aug 28, 2019 14.98 14.99 14.98 14.99 513,547 +0.01(+0.03%)
Aug 27, 2019 14.99 14.99 14.97 14.98 416,918 -0.01(-0.03%)
Aug 26, 2019 14.98 14.99 14.97 14.99 110,173 +0.02(+0.13%)
Aug 23, 2019 14.97 14.99 14.96 14.97 215,400 -0.01(-0.07%)
Aug 22, 2019 14.97 14.99 14.97 14.98 75,116 -0.01(-0.07%)
Aug 21, 2019 14.98 14.99 14.96 14.99 138,761 +0.03(+0.20%)
Aug 20, 2019 14.97 14.98 14.96 14.96 140,569 -0.01(-0.07%)
Aug 19, 2019 14.95 14.97 14.95 14.97 159,700 +0.00(+0.00%)
Aug 16, 2019 14.95 14.98 14.95 14.97 99,600 +0.01(+0.07%)
Aug 15, 2019 14.94 14.97 14.94 14.96 224,506 +0.02(+0.13%)
Aug 14, 2019 14.93 14.95 14.93 14.94 238,909 +0.01(+0.07%)
Aug 13, 2019 14.93 14.95 14.93 14.93 250,353 -0.01(-0.07%)
Aug 12, 2019 14.93 14.97 14.93 14.94 308,002 +0.01(+0.07%)
Aug 09, 2019 14.94 14.99 14.93 14.93 131,000 -0.03(-0.20%)
Aug 08, 2019 14.95 14.97 14.93 14.96 159,230 -0.03(-0.20%)
Aug 07, 2019 14.92 14.99 14.92 14.99 193,903 +0.05(+0.33%)
Aug 06, 2019 14.92 14.96 14.92 14.94 115,123 +0.02(+0.13%)
Aug 05, 2019 14.92 14.95 14.92 14.92 195,795 -0.03(-0.20%)
Aug 02, 2019 14.92 14.96 14.91 14.95 230,100 +0.03(+0.20%)
Aug 01, 2019 14.94 14.95 14.91 14.92 576,827 +0.00(+0.00%)
Jul 31, 2019 14.92 14.95 14.92 14.92 148,291 -0.01(-0.07%)
Jul 30, 2019 14.88 14.94 14.88 14.93 230,972 +0.04(+0.27%)
Jul 29, 2019 14.89 14.90 14.88 14.89 108,989 -0.01(-0.07%)
Jul 26, 2019 14.88 14.91 14.88 14.90 97,400 +0.02(+0.13%)
Jul 25, 2019 14.89 14.90 14.88 14.88 104,913 -0.01(-0.07%)
Jul 24, 2019 14.88 14.90 14.87 14.89 181,285 -0.01(-0.07%)
Jul 23, 2019 14.87 14.90 14.87 14.90 180,198 +0.02(+0.13%)
Jul 22, 2019 14.87 14.90 14.87 14.88 234,724 -0.03(-0.20%)
Jul 19, 2019 14.90 14.92 14.88 14.91 252,400 +0.00(+0.00%)
Jul 18, 2019 14.88 14.91 14.87 14.91 336,196 +0.04(+0.27%)
Jul 17, 2019 14.87 14.92 14.86 14.87 266,851 -0.01(-0.07%)
Jul 16, 2019 14.86 14.90 14.85 14.88 276,817 +0.01(+0.07%)
Jul 15, 2019 14.87 14.92 14.87 14.87 249,182 -0.02(-0.13%)
Jul 12, 2019 14.71 14.94 14.71 14.89 268,800 +0.00(+0.00%)
Jul 11, 2019 14.88 14.94 14.85 14.89 343,654 +0.03(+0.20%)
Jul 10, 2019 14.86 14.90 14.85 14.86 211,865 +0.00(+0.00%)
Jul 09, 2019 14.86 14.88 14.85 14.86 279,211 -0.01(-0.07%)
Jul 08, 2019 14.86 14.90 14.85 14.87 437,697 -0.01(-0.07%)
Jul 05, 2019 14.85 14.88 14.83 14.88 360,100 +0.02(+0.13%)
Jul 03, 2019 14.86 14.90 14.85 14.86 293,600 -0.01(-0.07%)
Jul 02, 2019 14.82 14.90 14.82 14.87 881,958 +0.04(+0.27%)
Jul 01, 2019 14.80 14.99 14.80 14.83 900,029 -0.02(-0.13%)
Jun 28, 2019 14.95 15.89 14.12 14.85 1,714,700 -0.65(-4.19%)
Jun 27, 2019 14.75 16.50 14.70 15.50 950,209 +0.90(+6.16%)
Jun 26, 2019 14.12 14.75 13.75 14.60 299,618 +0.58(+4.14%)
Jun 25, 2019 13.26 14.10 13.00 14.02 313,124 +1.04(+8.01%)
Jun 24, 2019 12.50 13.28 12.49 12.98 193,534 +0.59(+4.76%)
Jun 21, 2019 12.06 12.45 12.04 12.39 124,700 +0.26(+2.14%)
Jun 20, 2019 11.55 12.20 11.50 12.13 87,031 +0.58(+5.02%)
Jun 19, 2019 11.38 11.55 11.20 11.55 52,911 +0.21(+1.85%)
Jun 18, 2019 11.43 11.44 11.20 11.34 77,995 -0.16(-1.39%)
Jun 17, 2019 11.21 11.57 11.21 11.50 54,878 +0.25(+2.22%)
Jun 14, 2019 11.55 11.61 11.25 11.25 78,200 -0.26(-2.26%)
Jun 13, 2019 11.72 12.00 11.50 11.51 110,717 -0.30(-2.54%)
Jun 12, 2019 11.90 11.97 11.74 11.81 75,499 -0.19(-1.58%)
Jun 11, 2019 12.11 12.23 11.80 12.00 71,934 -0.09(-0.74%)
Jun 10, 2019 12.07 12.26 11.86 12.09 150,486 +0.37(+3.16%)
Jun 07, 2019 11.42 11.80 11.42 11.72 90,900 -0.24(-2.01%)
Jun 06, 2019 12.10 12.14 11.60 11.96 70,157 -0.13(-1.08%)
Jun 05, 2019 12.25 12.25 11.70 12.09 106,201 +0.11(+0.92%)
Jun 04, 2019 12.40 12.40 11.90 11.98 111,438 -0.10(-0.83%)
Jun 03, 2019 11.83 12.20 11.71 12.08 146,774 +0.39(+3.34%)
May 31, 2019 11.82 12.03 11.21 11.69 297,600 -0.65(-5.27%)
May 30, 2019 10.37 12.42 10.37 12.34 1,162,519 +1.96(+18.88%)
May 29, 2019 10.49 10.50 9.950 10.38 100,575 -0.19(-1.80%)
May 28, 2019 9.750 10.57 9.750 10.57 247,992 +1.00(+10.45%)
May 24, 2019 9.220 9.610 9.220 9.570 49,000 +0.25(+2.68%)
May 23, 2019 9.660 9.690 9.140 9.320 75,610 -0.43(-4.41%)
May 22, 2019 9.750 9.780 9.650 9.750 65,517 +0.09(+0.93%)
May 21, 2019 9.830 9.850 9.600 9.660 67,152 -0.06(-0.62%)
May 20, 2019 9.830 9.830 9.610 9.720 72,139 +0.12(+1.25%)
May 17, 2019 9.520 9.770 9.520 9.600 112,800 +0.10(+1.05%)
May 16, 2019 8.940 9.640 8.940 9.500 179,573 +0.50(+5.56%)
May 15, 2019 8.490 9.090 8.330 9.000 203,660 +0.68(+8.17%)
May 14, 2019 8.250 8.580 8.100 8.320 89,786 -0.09(-1.07%)
May 13, 2019 8.390 8.490 8.300 8.410 191,203 +0.38(+4.73%)
May 10, 2019 7.350 8.030 7.350 8.030 62,600 +0.72(+9.85%)
May 09, 2019 7.750 7.750 7.260 7.310 72,872 -0.49(-6.28%)
May 08, 2019 7.930 7.982 7.700 7.800 28,283 -0.08(-1.02%)
May 07, 2019 8.000 8.050 7.870 7.880 15,462 -0.10(-1.25%)
May 06, 2019 8.000 8.060 7.900 7.980 33,009 -0.22(-2.68%)
May 03, 2019 8.140 8.200 8.130 8.200 23,300 +0.07(+0.86%)
May 02, 2019 8.010 8.210 7.997 8.130 31,660 +0.16(+2.01%)
May 01, 2019 8.250 8.300 7.950 7.970 33,522 -0.25(-3.04%)
Apr 30, 2019 8.050 8.250 8.000 8.220 14,962 +0.14(+1.73%)
Apr 29, 2019 8.150 8.300 8.030 8.080 85,422 -0.01(-0.12%)
Apr 26, 2019 7.900 8.140 7.900 8.090 25,300 +0.15(+1.89%)
Apr 25, 2019 8.150 8.150 7.800 7.940 39,806 -0.23(-2.82%)
Apr 24, 2019 8.350 8.360 8.170 8.170 24,390 -0.18(-2.16%)
Apr 23, 2019 8.300 8.440 8.300 8.350 28,064 +0.05(+0.60%)
Apr 22, 2019 8.450 8.450 8.260 8.300 37,589 -0.10(-1.19%)
Apr 18, 2019 8.340 8.480 8.330 8.400 26,500 +0.11(+1.33%)
Apr 17, 2019 8.330 8.380 8.270 8.290 16,821 +0.00(+0.00%)
Apr 16, 2019 8.200 8.400 8.200 8.290 49,447 +0.09(+1.10%)
Apr 15, 2019 8.280 8.350 8.100 8.200 59,434 +0.00(+0.00%)
Apr 12, 2019 8.050 8.250 8.050 8.200 38,900 +0.21(+2.63%)
Apr 11, 2019 8.180 8.250 7.960 7.990 26,113 -0.19(-2.32%)
Apr 10, 2019 8.100 8.250 8.100 8.180 22,078 +0.15(+1.87%)
Apr 09, 2019 8.050 8.150 8.020 8.030 19,050 -0.02(-0.25%)
Apr 08, 2019 7.950 8.200 7.950 8.050 20,993 -0.03(-0.37%)
Apr 05, 2019 8.060 8.220 8.060 8.080 24,900 -0.07(-0.86%)
Apr 04, 2019 8.220 8.360 8.130 8.150 35,133 -0.06(-0.73%)
Apr 03, 2019 8.050 8.350 7.996 8.210 57,527 +0.25(+3.14%)
Apr 02, 2019 7.750 7.990 7.710 7.960 28,409 +0.21(+2.71%)
Apr 01, 2019 8.000 8.030 7.600 7.750 78,701 -0.18(-2.27%)
Mar 29, 2019 8.030 8.100 7.880 7.930 27,700 -0.05(-0.63%)
Mar 28, 2019 7.850 8.150 7.850 7.980 68,228 +0.12(+1.53%)
Mar 27, 2019 7.940 7.940 7.650 7.860 39,032 -0.08(-1.01%)
Mar 26, 2019 7.800 8.050 7.773 7.940 40,016 -0.03(-0.38%)
Mar 25, 2019 8.000 8.004 7.670 7.970 37,206 -0.10(-1.24%)
Mar 22, 2019 8.320 8.320 7.810 8.070 64,700 -0.37(-4.38%)
Mar 21, 2019 8.330 8.540 8.330 8.440 26,649 -0.04(-0.47%)
Mar 20, 2019 8.410 8.620 8.330 8.480 63,036 +0.07(+0.83%)
Mar 19, 2019 8.990 8.990 8.320 8.410 90,233 -0.38(-4.32%)
Mar 18, 2019 8.390 8.920 8.200 8.790 137,477 +0.64(+7.85%)
Mar 15, 2019 8.200 8.370 7.670 8.150 131,100 +0.05(+0.62%)
Mar 14, 2019 8.250 8.260 7.830 8.100 71,966 -0.10(-1.22%)
Mar 13, 2019 8.550 8.550 8.130 8.200 86,930 -0.35(-4.09%)
Mar 12, 2019 8.450 8.630 8.340 8.550 24,030 +0.13(+1.54%)
Mar 11, 2019 7.740 8.450 7.620 8.420 47,956 +0.81(+10.64%)
Mar 08, 2019 7.570 7.880 7.450 7.610 70,500 -0.13(-1.68%)
Mar 07, 2019 8.200 8.200 7.620 7.740 87,940 -0.51(-6.18%)
Mar 06, 2019 9.000 9.000 8.150 8.250 76,360 -0.70(-7.82%)
Mar 05, 2019 9.000 9.000 8.830 8.950 48,504 -0.04(-0.44%)
Mar 04, 2019 8.800 8.990 8.660 8.990 70,974 +0.29(+3.33%)
Mar 01, 2019 8.620 8.800 8.500 8.700 47,100 +0.07(+0.81%)
Feb 28, 2019 8.700 8.970 8.500 8.630 65,029 -0.12(-1.37%)
Feb 27, 2019 8.670 8.800 8.300 8.750 69,024 +0.00(+0.00%)
Feb 26, 2019 8.650 8.750 8.550 8.750 62,800 +0.08(+0.92%)
Feb 25, 2019 8.270 8.730 8.244 8.670 149,166 +0.68(+8.51%)
Feb 22, 2019 7.800 8.030 7.800 7.990 33,900 +0.20(+2.57%)
Feb 21, 2019 8.000 8.000 7.650 7.790 42,966 -0.28(-3.47%)
Feb 20, 2019 8.000 8.150 7.710 8.070 86,960 +0.20(+2.54%)
Feb 19, 2019 7.880 7.940 7.550 7.870 85,504 +0.45(+6.06%)
Feb 15, 2019 7.740 7.740 7.300 7.420 59,100 -0.25(-3.26%)
Feb 14, 2019 7.620 7.670 7.380 7.670 42,504 +0.15(+1.99%)
Feb 13, 2019 7.140 7.550 7.140 7.520 61,361 +0.37(+5.17%)
Feb 12, 2019 7.470 7.470 7.050 7.150 51,208 -0.06(-0.83%)
Feb 11, 2019 6.800 7.250 6.784 7.210 39,475 +0.49(+7.29%)
Feb 08, 2019 6.620 6.845 6.580 6.720 45,900 +0.04(+0.60%)
Feb 07, 2019 6.730 6.821 6.550 6.680 16,041 -0.12(-1.76%)
Feb 06, 2019 6.610 7.040 6.610 6.800 75,950 +0.20(+3.03%)
Feb 05, 2019 6.400 6.630 6.400 6.600 17,958 +0.20(+3.12%)
Feb 04, 2019 6.580 6.600 6.350 6.400 65,629 -0.10(-1.54%)
Feb 01, 2019 6.690 6.740 6.430 6.500 49,700 -0.20(-2.99%)
Jan 31, 2019 7.440 7.500 6.550 6.700 100,631 -0.77(-10.31%)
Jan 30, 2019 7.410 7.470 7.330 7.470 50,720 -0.03(-0.40%)
Jan 29, 2019 7.400 7.500 7.350 7.500 68,223 +0.21(+2.88%)
Jan 28, 2019 6.910 7.520 6.860 7.290 85,685 +0.48(+7.05%)
Jan 25, 2019 6.350 6.910 6.320 6.810 78,800 +0.65(+10.55%)
Jan 24, 2019 6.500 7.000 6.060 6.160 168,099 -0.29(-4.50%)
Jan 23, 2019 6.610 6.750 6.450 6.450 73,740 -0.12(-1.83%)
Jan 22, 2019 6.760 6.890 6.370 6.570 142,076 +0.02(+0.31%)
Jan 18, 2019 6.210 6.600 6.110 6.550 76,700 +0.45(+7.38%)
Jan 17, 2019 6.000 6.150 5.890 6.100 22,589 +0.10(+1.67%)
Jan 16, 2019 5.670 6.000 5.610 6.000 76,216 +0.40(+7.14%)
Jan 15, 2019 5.780 5.780 5.400 5.600 79,503 -0.16(-2.78%)
Jan 14, 2019 5.940 6.040 5.760 5.760 23,139 -0.24(-4.00%)
Jan 11, 2019 6.150 6.230 5.900 6.000 36,700 -0.18(-2.91%)
Jan 10, 2019 6.280 6.290 6.130 6.180 42,468 +0.04(+0.65%)
Jan 09, 2019 5.970 6.280 5.950 6.140 79,466 +0.20(+3.37%)
Jan 08, 2019 5.780 5.940 5.750 5.940 80,921 +0.34(+6.07%)
Jan 07, 2019 5.490 5.809 5.420 5.600 84,610 +0.24(+4.48%)
Jan 04, 2019 5.200 5.410 5.110 5.360 52,900 +0.31(+6.14%)
Jan 03, 2019 5.240 5.300 5.050 5.050 51,883 -0.24(-4.54%)
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.