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 (%)
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%)
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.