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 30, 2011 5.220 5.250 5.210 5.250 6,724 -0.10(-1.87%)
Dec 29, 2011 5.230 5.350 5.210 5.350 3,800 +0.08(+1.60%)
Dec 28, 2011 5.314 5.314 5.210 5.266 7,022 -0.28(-5.12%)
Dec 27, 2011 5.320 5.710 5.250 5.550 19,537 +0.13(+2.40%)
Dec 23, 2011 5.360 5.710 5.350 5.420 6,328 -0.03(-0.54%)
Dec 21, 2011 5.480 5.480 5.350 5.449 1,212 -0.11(-1.99%)
Dec 20, 2011 5.340 5.720 5.340 5.560 3,712 +0.21(+3.93%)
Dec 19, 2011 5.350 5.380 5.210 5.350 17,965 -0.01(-0.19%)
Dec 16, 2011 5.240 5.400 5.240 5.360 5,782 +0.01(+0.19%)
Dec 15, 2011 5.290 5.350 5.214 5.350 1,312 +0.05(+0.94%)
Dec 14, 2011 5.490 5.490 5.300 5.300 3,686 -0.07(-1.30%)
Dec 13, 2011 5.550 5.550 5.370 5.370 8,085 -0.31(-5.52%)
Dec 12, 2011 5.300 5.684 5.300 5.684 1,012 +0.28(+5.26%)
Dec 09, 2011 5.410 5.480 5.360 5.400 1,820 -0.03(-0.55%)
Dec 08, 2011 5.400 5.430 5.400 5.430 680 +0.03(+0.55%)
Dec 07, 2011 5.360 5.500 5.260 5.400 3,414 -0.05(-0.90%)
Dec 06, 2011 5.380 5.479 5.290 5.449 3,314 -0.05(-0.92%)
Dec 05, 2011 5.360 5.660 5.350 5.500 9,398 +0.12(+2.21%)
Dec 02, 2011 5.632 5.632 5.380 5.381 3,166 -0.20(-3.57%)
Dec 01, 2011 5.590 5.600 5.500 5.580 1,962 +0.03(+0.54%)
Nov 30, 2011 5.780 5.801 5.520 5.550 7,058 -0.06(-1.07%)
Nov 29, 2011 5.880 5.880 5.600 5.610 881 -0.13(-2.26%)
Nov 28, 2011 6.080 6.080 5.720 5.740 8,218 -0.26(-4.33%)
Nov 25, 2011 6.040 6.070 5.780 6.000 8,300 +0.29(+5.08%)
Nov 23, 2011 5.610 5.850 5.600 5.710 3,650 +0.15(+2.70%)
Nov 22, 2011 5.630 5.680 5.520 5.560 3,612 -0.07(-1.24%)
Nov 21, 2011 5.790 5.790 5.430 5.630 18,528 +0.08(+1.44%)
Nov 18, 2011 5.610 5.780 5.390 5.550 7,579 -0.34(-5.77%)
Nov 17, 2011 5.810 5.940 5.800 5.890 2,302 +0.04(+0.68%)
Nov 16, 2011 5.940 5.950 5.850 5.850 1,906 -0.17(-2.82%)
Nov 15, 2011 6.010 6.027 6.010 6.020 905 -0.14(-2.27%)
Nov 14, 2011 6.250 6.266 6.031 6.160 3,509 -0.09(-1.44%)
Nov 11, 2011 6.010 6.250 5.800 6.250 12,874 +0.24(+3.96%)
Nov 10, 2011 6.010 6.069 6.000 6.012 1,500 +0.01(+0.20%)
Nov 09, 2011 6.180 6.210 6.000 6.000 7,009 -0.10(-1.64%)
Nov 08, 2011 5.950 6.380 5.760 6.100 11,211 +0.19(+3.21%)
Nov 07, 2011 6.000 6.000 5.870 5.910 1,320 +0.00(+0.00%)
Nov 04, 2011 5.990 6.080 5.910 5.910 3,863 +0.05(+0.85%)
Nov 03, 2011 6.200 6.350 5.440 5.860 27,990 -0.48(-7.57%)
Nov 02, 2011 6.400 6.441 6.000 6.340 4,105 +0.02(+0.32%)
Nov 01, 2011 5.950 6.620 5.950 6.320 9,057 +0.37(+6.22%)
Oct 31, 2011 6.000 6.000 5.900 5.950 2,252 -0.06(-1.00%)
Oct 28, 2011 6.140 6.350 5.900 6.010 14,856 -0.25(-3.98%)
Oct 27, 2011 6.200 6.750 6.120 6.259 21,540 -0.28(-4.30%)
Oct 26, 2011 6.350 6.950 6.300 6.540 13,929 +0.18(+2.83%)
Oct 25, 2011 6.350 6.360 6.350 6.360 200 -0.03(-0.47%)
Oct 24, 2011 6.400 6.400 6.103 6.390 5,254 -0.04(-0.62%)
Oct 21, 2011 6.407 6.450 6.399 6.430 2,474 +0.08(+1.26%)
Oct 20, 2011 6.450 6.469 6.350 6.350 3,115 -0.04(-0.63%)
Oct 19, 2011 6.250 6.630 6.250 6.390 10,924 +0.19(+3.06%)
Oct 18, 2011 6.290 6.490 6.030 6.200 3,100 +0.05(+0.81%)
Oct 17, 2011 6.230 6.500 6.100 6.150 13,914 +0.47(+8.21%)
Oct 14, 2011 5.946 5.946 5.650 5.684 2,546 +0.00(+0.06%)
Oct 13, 2011 5.840 5.840 5.670 5.680 360 -0.27(-4.54%)
Oct 12, 2011 5.570 5.950 5.570 5.950 4,180 +0.42(+7.59%)
Oct 11, 2011 5.520 5.540 5.350 5.530 900 +0.03(+0.55%)
Oct 10, 2011 5.470 5.500 5.470 5.500 2,466 +0.04(+0.78%)
Oct 07, 2011 5.280 5.458 5.250 5.458 4,652 +0.25(+4.75%)
Oct 06, 2011 5.330 5.333 5.210 5.210 2,000 -0.06(-1.14%)
Oct 05, 2011 5.280 5.330 5.250 5.270 3,900 +0.03(+0.57%)
Oct 04, 2011 5.210 5.350 5.180 5.240 9,470 -0.26(-4.73%)
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.