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 29, 2018 7.300 7.700 7.300 7.500 55,155 +0.40(+5.63%)
Jun 28, 2018 7.300 7.300 7.100 7.100 81,753 -0.18(-2.41%)
Jun 27, 2018 7.300 7.350 7.250 7.275 17,682 -0.02(-0.34%)
Jun 26, 2018 7.250 7.300 7.200 7.300 33,787 +0.05(+0.69%)
Jun 25, 2018 7.150 7.250 7.124 7.250 17,863 +0.05(+0.69%)
Jun 22, 2018 7.200 7.300 7.150 7.200 10,317 +0.05(+0.70%)
Jun 21, 2018 7.400 7.400 7.050 7.150 16,456 -0.25(-3.38%)
Jun 20, 2018 7.250 7.400 7.200 7.400 17,578 +0.20(+2.78%)
Jun 19, 2018 7.450 7.500 7.200 7.200 38,129 -0.30(-4.00%)
Jun 18, 2018 7.400 7.550 7.250 7.500 50,538 +0.10(+1.35%)
Jun 15, 2018 7.650 7.350 7.400 52,256 -0.25(-3.27%)
Jun 14, 2018 7.750 7.850 7.510 7.650 24,168 -0.10(-1.29%)
Jun 13, 2018 7.700 7.781 7.650 7.750 17,499 +0.10(+1.31%)
Jun 12, 2018 7.550 7.800 7.510 7.650 21,285 +0.05(+0.66%)
Jun 11, 2018 7.500 7.700 7.500 7.600 22,048 +0.10(+1.33%)
Jun 08, 2018 7.500 7.550 7.455 7.500 18,246 +0.00(+0.00%)
Jun 07, 2018 7.600 7.675 7.500 7.500 31,598 -0.10(-1.32%)
Jun 06, 2018 7.650 7.750 7.600 7.600 14,064 -0.10(-1.30%)
Jun 05, 2018 7.800 7.900 7.650 7.700 47,213 -0.15(-1.97%)
Jun 04, 2018 8.000 8.050 7.826 7.854 40,665 -0.20(-2.43%)
Jun 01, 2018 8.150 8.200 7.850 8.050 23,622 -0.05(-0.62%)
May 31, 2018 8.150 8.300 8.050 8.100 64,997 -0.15(-1.82%)
May 30, 2018 8.200 8.250 8.110 8.250 46,885 +0.10(+1.23%)
May 29, 2018 8.012 8.200 7.950 8.150 28,469 +0.10(+1.24%)
May 25, 2018 8.050 8.050 8.050 0 -0.20(-2.42%)
May 24, 2018 8.200 8.300 8.150 8.250 28,265 +0.05(+0.61%)
May 23, 2018 8.100 8.300 8.100 8.200 15,334 +0.00(+0.00%)
May 22, 2018 8.200 8.400 8.200 8.200 18,542 +0.00(+0.00%)
May 21, 2018 8.299 8.300 8.100 8.200 37,652 +0.00(+0.00%)
May 18, 2018 8.200 8.290 8.200 8.200 11,154 +0.00(+0.00%)
May 17, 2018 8.000 8.250 8.000 8.200 24,332 +0.30(+3.80%)
May 16, 2018 8.000 8.050 7.850 7.900 13,183 -0.05(-0.63%)
May 15, 2018 8.100 8.100 7.950 7.950 18,483 -0.20(-2.45%)
May 14, 2018 8.150 8.200 8.100 8.150 16,748 -0.05(-0.61%)
May 11, 2018 8.550 8.550 7.950 8.200 81,754 -0.25(-2.96%)
May 10, 2018 8.250 8.500 8.200 8.450 25,480 +0.15(+1.81%)
May 09, 2018 8.350 8.400 8.200 8.300 10,268 -0.10(-1.19%)
May 08, 2018 8.550 8.550 8.350 8.400 14,142 -0.10(-1.18%)
May 07, 2018 8.400 8.555 8.350 8.500 26,512 +0.20(+2.41%)
May 04, 2018 8.150 8.450 8.150 8.300 20,271 +0.15(+1.84%)
May 03, 2018 8.200 8.300 8.150 8.150 21,745 +0.05(+0.62%)
May 02, 2018 8.100 8.200 8.050 8.100 10,571 -0.10(-1.22%)
May 01, 2018 8.150 8.200 8.050 8.200 8,593 +0.00(+0.00%)
Apr 30, 2018 8.200 8.350 8.100 8.200 37,126 -0.05(-0.61%)
Apr 27, 2018 8.250 8.350 8.200 8.250 5,919 +0.00(+0.00%)
Apr 26, 2018 8.150 8.400 8.050 8.250 18,493 +0.00(+0.00%)
Apr 25, 2018 8.350 8.350 8.200 8.250 12,736 -0.10(-1.20%)
Apr 24, 2018 8.350 8.400 8.200 8.350 16,424 +0.00(+0.00%)
Apr 23, 2018 8.400 8.500 8.250 8.350 20,511 -0.05(-0.60%)
Apr 20, 2018 8.550 8.600 8.400 8.400 13,365 -0.15(-1.75%)
Apr 19, 2018 8.900 8.900 8.550 8.550 23,282 -0.35(-3.93%)
Apr 18, 2018 9.000 9.100 8.850 8.900 33,126 +0.00(+0.00%)
Apr 17, 2018 8.250 8.950 8.150 8.900 49,085 +0.70(+8.54%)
Apr 16, 2018 8.450 8.450 8.150 8.200 20,049 -0.20(-2.38%)
Apr 13, 2018 8.500 8.500 8.400 8.400 8,515 -0.15(-1.75%)
Apr 12, 2018 8.450 8.550 8.400 8.550 11,294 +0.20(+2.40%)
Apr 11, 2018 8.200 8.450 8.200 8.350 19,113 +0.05(+0.60%)
Apr 10, 2018 7.900 8.400 7.850 8.300 61,508 +0.45(+5.73%)
Apr 09, 2018 7.900 7.900 7.800 7.850 9,161 +0.00(+0.00%)
Apr 06, 2018 7.900 8.150 7.850 7.850 24,717 -0.15(-1.88%)
Apr 05, 2018 7.850 8.050 7.800 8.000 21,595 +0.20(+2.56%)
Apr 04, 2018 7.650 7.850 7.250 7.800 32,533 +0.15(+1.96%)
Apr 03, 2018 7.950 7.950 7.550 7.650 30,070 -0.20(-2.55%)
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.