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 (%)
Dec 31, 2015 8.740 8.770 8.770 8.770 68,900 -0.11(-1.24%)
Dec 30, 2015 9.130 9.300 8.740 8.880 96,312 -0.28(-3.06%)
Dec 29, 2015 9.000 9.230 8.810 9.160 72,965 +0.20(+2.23%)
Dec 28, 2015 8.570 9.150 8.570 8.960 116,986 +0.33(+3.82%)
Dec 24, 2015 8.890 8.630 8.630 8.630 10,400 -0.04(-0.46%)
Dec 23, 2015 8.440 8.730 8.330 8.670 51,073 +0.23(+2.73%)
Dec 22, 2015 8.630 8.630 8.270 8.440 74,231 -0.12(-1.40%)
Dec 21, 2015 8.460 8.600 8.240 8.560 61,528 +0.15(+1.78%)
Dec 18, 2015 8.780 9.040 8.170 8.410 138,880 -0.37(-4.21%)
Dec 17, 2015 8.650 8.960 8.650 8.780 150,706 +0.16(+1.86%)
Dec 16, 2015 8.000 8.630 8.000 8.620 188,675 +0.64(+8.02%)
Dec 15, 2015 7.820 8.029 7.700 7.980 163,982 +0.36(+4.72%)
Dec 14, 2015 7.600 7.830 7.260 7.620 308,346 +0.38(+5.25%)
Dec 11, 2015 8.000 8.034 7.200 7.240 862,395 -0.54(-6.94%)
Dec 10, 2015 8.700 8.870 7.590 7.780 199,345 -0.85(-9.85%)
Dec 09, 2015 8.830 8.830 8.270 8.630 121,478 -0.26(-2.92%)
Dec 08, 2015 9.250 9.440 8.600 8.890 77,923 -0.37(-4.00%)
Dec 07, 2015 10.39 10.40 8.870 9.260 93,094 -1.38(-12.97%)
Dec 04, 2015 10.93 11.00 10.50 10.64 31,394 -0.16(-1.48%)
Dec 03, 2015 11.27 11.27 10.72 10.80 26,813 -0.40(-3.57%)
Dec 02, 2015 11.75 11.75 11.18 11.20 21,074 -0.34(-2.95%)
Dec 01, 2015 11.16 11.89 11.09 11.54 62,323 +0.46(+4.15%)
Nov 30, 2015 11.00 11.32 10.76 11.08 43,678 +0.08(+0.73%)
Nov 27, 2015 10.98 10.98 10.79 11.00 11,972 +0.02(+0.18%)
Nov 25, 2015 11.15 10.98 10.98 10.98 31,500 -0.10(-0.90%)
Nov 24, 2015 10.93 11.25 10.80 11.08 19,870 +0.15(+1.37%)
Nov 23, 2015 11.56 11.57 10.93 10.93 46,909 -0.60(-5.20%)
Nov 20, 2015 11.90 11.92 11.42 11.53 61,258 -0.25(-2.12%)
Nov 19, 2015 11.87 11.96 11.71 11.78 35,441 -0.12(-1.01%)
Nov 18, 2015 11.95 12.08 11.82 11.90 56,318 +0.13(+1.10%)
Nov 17, 2015 11.35 12.00 11.07 11.77 110,762 +0.48(+4.25%)
Nov 16, 2015 11.00 11.35 10.70 11.29 178,134 +0.38(+3.48%)
Nov 13, 2015 10.27 10.94 9.500 10.91 178,023 +0.63(+6.13%)
Nov 12, 2015 10.24 10.47 10.15 10.28 18,306 -0.05(-0.48%)
Nov 11, 2015 9.730 10.37 9.730 10.33 31,259 +0.26(+2.58%)
Nov 10, 2015 9.900 10.20 9.430 10.07 116,055 -0.32(-3.08%)
Nov 09, 2015 11.05 11.09 10.01 10.39 47,014 -0.71(-6.40%)
Nov 06, 2015 11.08 11.22 10.93 11.10 28,416 -0.05(-0.45%)
Nov 05, 2015 11.32 11.33 11.00 11.15 68,918 -0.13(-1.15%)
Nov 04, 2015 10.94 11.33 10.93 11.28 49,365 +0.31(+2.83%)
Nov 03, 2015 10.68 11.20 10.67 10.97 100,373 +0.28(+2.62%)
Nov 02, 2015 10.19 10.70 10.12 10.69 49,152 +0.45(+4.39%)
Oct 30, 2015 10.06 10.25 9.960 10.24 26,559 +0.25(+2.50%)
Oct 29, 2015 9.780 10.00 9.720 9.990 22,190 +0.21(+2.15%)
Oct 28, 2015 9.379 9.870 9.379 9.780 19,069 +0.41(+4.38%)
Oct 27, 2015 9.400 9.490 9.105 9.370 62,943 +0.01(+0.11%)
Oct 26, 2015 9.500 9.700 9.330 9.360 22,772 -0.20(-2.09%)
Oct 23, 2015 9.690 9.780 9.480 9.560 22,082 -0.08(-0.83%)
Oct 22, 2015 9.400 9.920 9.400 9.640 15,531 +0.35(+3.77%)
Oct 21, 2015 9.400 9.500 8.990 9.290 24,554 -0.03(-0.32%)
Oct 20, 2015 9.710 9.900 9.210 9.320 20,388 -0.52(-5.28%)
Oct 19, 2015 9.780 10.10 9.730 9.840 14,509 -0.06(-0.61%)
Oct 16, 2015 9.640 9.984 9.530 9.900 13,841 +0.19(+1.96%)
Oct 15, 2015 9.400 9.710 9.400 9.710 13,227 +0.43(+4.63%)
Oct 14, 2015 9.400 9.920 9.120 9.280 36,684 -0.19(-2.01%)
Oct 13, 2015 9.800 9.895 9.415 9.470 20,836 -0.34(-3.47%)
Oct 12, 2015 9.400 9.980 9.170 9.810 45,896 +0.45(+4.81%)
Oct 09, 2015 9.400 9.560 9.240 9.360 20,762 +0.13(+1.41%)
Oct 08, 2015 9.070 9.360 8.840 9.230 23,258 +0.20(+2.21%)
Oct 07, 2015 9.000 9.460 8.529 9.030 39,994 +0.21(+2.38%)
Oct 06, 2015 8.490 9.000 8.490 8.820 34,354 +0.31(+3.64%)
Oct 05, 2015 8.000 8.570 7.920 8.510 34,782 +0.52(+6.51%)
Oct 02, 2015 7.750 8.070 7.690 7.990 15,991 +0.28(+3.63%)
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.