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 (%)
Apr 28, 2017 7.900 7.900 7.250 7.500 135,067 +0.45(+6.38%)
Apr 27, 2017 6.950 7.250 6.550 7.050 99,755 +0.05(+0.71%)
Apr 26, 2017 7.400 7.400 6.950 7.000 79,273 -0.40(-5.41%)
Apr 25, 2017 7.200 7.534 7.150 7.400 91,247 +0.25(+3.50%)
Apr 24, 2017 7.200 7.350 7.050 7.150 41,735 -0.05(-0.69%)
Apr 21, 2017 6.650 7.250 6.600 7.200 56,658 +0.65(+9.92%)
Apr 20, 2017 6.800 6.850 6.550 6.550 29,603 -0.25(-3.68%)
Apr 19, 2017 6.850 7.000 6.700 6.800 22,475 -0.15(-2.16%)
Apr 18, 2017 7.000 7.050 6.850 6.950 19,313 +0.00(+0.00%)
Apr 17, 2017 7.050 7.150 6.850 6.950 33,271 -0.15(-2.11%)
Apr 13, 2017 7.100 7.300 7.000 7.100 63,107 +0.00(+0.00%)
Apr 12, 2017 7.600 7.600 6.950 7.100 115,606 -0.50(-6.58%)
Apr 11, 2017 7.350 7.620 7.250 7.600 154,559 +0.35(+4.83%)
Apr 10, 2017 7.300 7.450 7.100 7.250 44,105 +0.00(+0.00%)
Apr 07, 2017 7.250 7.300 7.000 7.250 91,701 +0.10(+1.40%)
Apr 06, 2017 7.100 7.350 7.050 7.150 61,280 +0.05(+0.70%)
Apr 05, 2017 7.000 7.450 6.750 7.100 286,273 +0.25(+3.65%)
Apr 04, 2017 6.600 6.950 6.600 6.850 75,954 +0.25(+3.79%)
Apr 03, 2017 6.650 6.850 6.550 6.600 12,232 -0.10(-1.49%)
Mar 31, 2017 6.500 6.750 6.500 6.700 11,951 +0.15(+2.29%)
Mar 30, 2017 6.650 6.750 6.400 6.550 93,595 -0.05(-0.76%)
Mar 29, 2017 6.600 6.700 6.300 6.600 36,635 +0.05(+0.76%)
Mar 28, 2017 6.850 6.850 6.525 6.550 50,963 -0.25(-3.68%)
Mar 27, 2017 6.800 6.850 6.450 6.800 61,247 +0.00(+0.00%)
Mar 24, 2017 6.700 7.000 6.700 6.800 23,997 +0.10(+1.49%)
Mar 23, 2017 6.450 6.750 6.450 6.700 19,320 +0.30(+4.69%)
Mar 22, 2017 6.475 6.550 6.400 6.400 22,875 -0.05(-0.78%)
Mar 21, 2017 6.750 6.800 6.300 6.450 54,509 -0.25(-3.73%)
Mar 20, 2017 6.650 6.850 6.550 6.700 24,621 +0.10(+1.52%)
Mar 17, 2017 7.100 7.100 6.600 6.600 83,466 -0.40(-5.71%)
Mar 16, 2017 6.600 7.060 6.450 7.000 117,155 +0.45(+6.87%)
Mar 15, 2017 6.300 6.550 6.300 6.550 29,949 +0.20(+3.15%)
Mar 14, 2017 6.550 6.550 6.350 6.350 23,445 -0.20(-3.05%)
Mar 13, 2017 6.238 6.550 6.175 6.550 37,892 +0.40(+6.50%)
Mar 10, 2017 6.050 6.210 5.950 6.150 51,699 +0.10(+1.65%)
Mar 09, 2017 5.850 6.126 5.845 6.050 53,720 +0.25(+4.31%)
Mar 08, 2017 5.900 5.900 5.471 5.800 85,373 -0.35(-5.69%)
Mar 07, 2017 5.650 6.150 5.650 6.150 59,132 +0.55(+9.82%)
Mar 06, 2017 5.600 5.700 5.500 5.600 21,728 +0.00(+0.00%)
Mar 03, 2017 5.850 5.850 5.600 5.600 27,771 -0.20(-3.45%)
Mar 02, 2017 5.750 5.850 5.650 5.800 35,991 +0.05(+0.87%)
Mar 01, 2017 5.600 5.830 5.600 5.750 27,111 +0.00(+0.00%)
Feb 28, 2017 5.700 5.800 5.650 5.750 36,498 +0.10(+1.77%)
Feb 27, 2017 6.050 6.189 5.550 5.650 59,967 -0.40(-6.61%)
Feb 24, 2017 6.350 6.426 6.050 6.050 30,543 -0.40(-6.20%)
Feb 23, 2017 6.500 6.500 6.066 6.450 48,759 -0.05(-0.77%)
Feb 22, 2017 6.450 6.550 6.450 6.500 31,132 -0.10(-1.52%)
Feb 21, 2017 6.550 6.600 6.400 6.600 22,635 +0.10(+1.54%)
Feb 17, 2017 6.500 6.500 6.500 0 +0.15(+2.36%)
Feb 16, 2017 6.150 6.350 6.100 6.350 59,812 +0.20(+3.25%)
Feb 15, 2017 6.250 6.250 6.100 6.150 21,442 -0.05(-0.81%)
Feb 14, 2017 6.250 6.250 6.050 6.200 28,661 -0.02(-0.40%)
Feb 13, 2017 6.350 6.400 6.200 6.225 42,329 -0.12(-1.97%)
Feb 10, 2017 6.300 6.350 6.175 6.350 85,744 +0.10(+1.60%)
Feb 09, 2017 6.150 6.300 6.150 6.250 30,590 +0.05(+0.81%)
Feb 08, 2017 6.400 6.400 6.010 6.200 116,635 -0.15(-2.36%)
Feb 07, 2017 6.250 6.400 6.250 6.350 93,141 +0.15(+2.42%)
Feb 06, 2017 6.400 6.400 6.116 6.200 78,308 -0.30(-4.62%)
Feb 03, 2017 6.600 6.750 6.250 6.500 86,658 -0.05(-0.76%)
Feb 02, 2017 6.150 6.550 6.100 6.550 183,883 +0.50(+8.26%)
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.