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 (%)
Mar 31, 2011 5.990 8.250 5.550 6.990 510,952 +1.04(+17.48%)
Mar 30, 2011 5.120 6.050 5.100 5.950 136,935 +0.90(+17.82%)
Mar 29, 2011 4.690 5.100 4.600 5.050 45,453 +0.38(+8.14%)
Mar 28, 2011 4.560 4.690 4.500 4.670 11,712 +0.12(+2.64%)
Mar 25, 2011 4.570 4.570 4.500 4.550 5,950 +0.08(+1.79%)
Mar 24, 2011 4.480 4.500 4.440 4.470 3,228 +0.02(+0.45%)
Mar 23, 2011 4.480 4.500 4.450 4.450 2,545 -0.06(-1.33%)
Mar 22, 2011 4.560 4.610 4.480 4.510 8,474 -0.11(-2.38%)
Mar 21, 2011 4.556 4.630 4.470 4.620 7,699 +0.08(+1.76%)
Mar 18, 2011 4.600 4.620 4.490 4.540 3,638 -0.10(-2.16%)
Mar 17, 2011 4.670 4.733 4.620 4.640 6,685 +0.14(+3.11%)
Mar 16, 2011 4.500 4.800 4.500 4.500 7,406 -0.05(-1.10%)
Mar 15, 2011 4.700 4.710 4.500 4.550 28,733 -0.18(-3.84%)
Mar 14, 2011 4.810 4.810 4.710 4.731 2,338 -0.06(-1.22%)
Mar 11, 2011 4.740 4.800 4.650 4.790 5,008 -0.06(-1.24%)
Mar 10, 2011 4.850 4.850 4.850 4.850 221 +0.00(+0.00%)
Mar 09, 2011 4.750 4.880 4.510 4.850 32,988 +0.10(+2.11%)
Mar 08, 2011 4.870 4.940 4.750 4.750 9,311 -0.10(-2.06%)
Mar 07, 2011 5.000 5.000 4.850 4.850 18,655 -0.08(-1.68%)
Mar 04, 2011 4.872 4.940 4.870 4.933 1,900 +0.08(+1.71%)
Mar 03, 2011 4.980 5.000 4.850 4.850 6,293 -0.08(-1.62%)
Mar 02, 2011 4.920 5.000 4.860 4.930 11,633 +0.05(+1.02%)
Mar 01, 2011 4.850 4.950 4.850 4.880 16,969 +0.05(+1.04%)
Feb 28, 2011 4.990 4.990 4.820 4.830 5,474 -0.08(-1.63%)
Feb 25, 2011 4.860 4.930 4.800 4.910 2,931 +0.05(+1.03%)
Feb 24, 2011 4.990 5.010 4.860 4.860 13,333 +0.02(+0.41%)
Feb 23, 2011 4.950 5.020 4.750 4.840 39,945 -0.06(-1.22%)
Feb 22, 2011 4.860 5.020 4.860 4.900 13,579 +0.04(+0.82%)
Feb 18, 2011 4.990 5.010 4.800 4.860 16,852 -0.07(-1.42%)
Feb 17, 2011 5.000 5.000 4.890 4.930 8,911 -0.07(-1.40%)
Feb 16, 2011 5.000 5.030 4.960 5.000 15,247 +0.06(+1.21%)
Feb 15, 2011 5.030 5.030 4.930 4.940 6,067 -0.07(-1.40%)
Feb 14, 2011 4.900 5.030 4.740 5.010 41,958 +0.16(+3.30%)
Feb 11, 2011 4.760 4.850 4.760 4.850 5,746 +0.05(+1.04%)
Feb 10, 2011 4.890 4.890 4.800 4.800 6,835 -0.09(-1.84%)
Feb 09, 2011 4.930 4.940 4.881 4.890 10,242 -0.02(-0.41%)
Feb 08, 2011 4.940 5.000 4.810 4.910 57,537 +0.03(+0.61%)
Feb 07, 2011 4.700 4.880 4.610 4.880 33,866 +0.37(+8.20%)
Feb 04, 2011 4.470 4.730 4.430 4.510 7,630 +0.02(+0.45%)
Feb 03, 2011 4.580 4.580 4.460 4.490 5,962 -0.15(-3.27%)
Feb 02, 2011 4.330 4.660 4.240 4.642 16,583 +0.31(+7.20%)
Feb 01, 2011 4.490 4.490 4.300 4.330 1,532 +0.01(+0.23%)
Jan 31, 2011 4.260 4.320 4.220 4.320 10,678 +0.00(+0.00%)
Jan 28, 2011 4.614 4.614 4.320 4.320 7,798 -0.17(-3.79%)
Jan 27, 2011 4.480 4.532 4.371 4.490 34,446 -0.02(-0.44%)
Jan 26, 2011 4.460 4.519 4.440 4.510 7,912 +0.04(+0.90%)
Jan 25, 2011 4.610 4.610 4.400 4.470 11,088 -0.05(-1.11%)
Jan 24, 2011 4.800 4.824 4.510 4.520 21,104 -0.32(-6.61%)
Jan 21, 2011 5.020 5.030 4.790 4.840 17,086 -0.15(-3.01%)
Jan 20, 2011 4.930 5.250 4.890 4.990 37,499 +0.11(+2.25%)
Jan 19, 2011 4.850 5.250 4.850 4.880 70,621 +0.06(+1.24%)
Jan 18, 2011 4.490 5.000 4.420 4.820 66,046 +0.39(+8.80%)
Jan 14, 2011 4.180 4.450 4.160 4.430 58,675 +0.25(+5.98%)
Jan 13, 2011 4.140 4.200 4.140 4.180 9,254 +0.06(+1.46%)
Jan 12, 2011 4.130 4.160 4.090 4.120 4,912 +0.02(+0.49%)
Jan 11, 2011 4.100 4.260 4.080 4.100 4,385 -0.00(-0.00%)
Jan 10, 2011 4.390 4.390 4.070 4.100 14,957 -0.30(-6.82%)
Jan 07, 2011 4.450 4.520 4.400 4.400 23,479 -0.09(-2.00%)
Jan 06, 2011 4.450 4.650 4.280 4.490 85,136 +0.23(+5.40%)
Jan 05, 2011 3.900 4.480 3.900 4.260 66,625 +0.26(+6.50%)
Jan 04, 2011 3.840 4.000 3.730 4.000 12,079 +0.20(+5.26%)
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.