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 (%)
Jul 31, 2012 6.800 6.820 6.500 6.700 13,161 -0.02(-0.34%)
Jul 30, 2012 6.320 6.760 6.120 6.723 10,445 +0.35(+5.44%)
Jul 27, 2012 6.290 6.389 6.290 6.376 1,604 -0.02(-0.38%)
Jul 26, 2012 6.320 6.400 6.156 6.400 4,038 +0.28(+4.58%)
Jul 25, 2012 6.440 6.440 6.120 6.120 1,610 -0.29(-4.52%)
Jul 24, 2012 6.345 6.410 6.240 6.410 14,491 +0.06(+0.94%)
Jul 23, 2012 6.184 6.350 6.110 6.350 5,250 +0.19(+3.08%)
Jul 20, 2012 6.164 6.180 6.160 6.160 1,000 +0.02(+0.33%)
Jul 19, 2012 6.000 6.140 6.000 6.140 1,018 +0.21(+3.53%)
Jul 18, 2012 5.999 6.000 5.920 5.931 1,983 -0.12(-1.98%)
Jul 17, 2012 5.900 6.050 5.900 6.050 2,572 -0.05(-0.82%)
Jul 16, 2012 6.100 6.100 6.100 6.100 451 -0.06(-0.96%)
Jul 13, 2012 6.010 6.159 6.010 6.159 350 +0.16(+2.65%)
Jul 12, 2012 5.980 6.000 5.970 6.000 500 -0.13(-2.12%)
Jul 11, 2012 6.090 6.130 5.990 6.130 2,681 +0.18(+3.03%)
Jul 10, 2012 5.960 6.070 5.950 5.950 1,708 +0.12(+2.08%)
Jul 09, 2012 5.980 5.980 5.810 5.829 350 +0.03(+0.50%)
Jul 06, 2012 5.820 5.820 5.800 5.800 580 -0.17(-2.77%)
Jul 05, 2012 5.790 6.000 5.790 5.965 1,789 +0.35(+6.33%)
Jul 03, 2012 5.610 5.610 5.610 5.610 1,402 -0.09(-1.59%)
Jul 02, 2012 5.830 6.130 5.700 5.700 1,828 -0.11(-1.88%)
Jun 29, 2012 5.720 5.810 5.700 5.810 1,880 +0.11(+1.93%)
Jun 28, 2012 5.790 5.970 5.700 5.700 368 -0.20(-3.39%)
Jun 27, 2012 5.850 5.900 5.850 5.900 600 +0.20(+3.51%)
Jun 26, 2012 5.800 5.916 5.700 5.700 1,216 -0.10(-1.72%)
Jun 25, 2012 6.080 6.080 5.700 5.800 10,998 -0.11(-1.86%)
Jun 22, 2012 5.800 6.090 5.800 5.910 4,250 +0.11(+1.90%)
Jun 21, 2012 5.940 6.000 5.800 5.800 18,420 -0.47(-7.50%)
Jun 20, 2012 6.110 6.270 6.020 6.270 2,286 +0.16(+2.62%)
Jun 19, 2012 6.080 6.110 6.080 6.110 200 -0.15(-2.40%)
Jun 18, 2012 6.250 6.400 6.220 6.260 1,590 +0.00(+0.00%)
Jun 15, 2012 6.220 6.400 6.220 6.260 1,875 -0.07(-1.11%)
Jun 14, 2012 6.300 6.420 6.300 6.330 2,846 -0.17(-2.62%)
Jun 13, 2012 6.380 6.540 6.191 6.500 12,495 +0.02(+0.31%)
Jun 12, 2012 6.190 6.794 6.190 6.480 23,079 +0.43(+7.11%)
Jun 11, 2012 6.100 6.180 5.730 6.050 1,567 -0.13(-2.10%)
Jun 08, 2012 6.130 6.180 6.130 6.180 1,600 +0.06(+0.93%)
Jun 07, 2012 6.110 6.316 6.110 6.123 2,437 +0.12(+2.05%)
Jun 06, 2012 6.160 6.390 6.000 6.000 16,859 -0.11(-1.80%)
Jun 05, 2012 6.180 6.250 6.110 6.110 2,173 -0.09(-1.47%)
Jun 04, 2012 6.070 6.213 5.948 6.201 4,973 +0.10(+1.66%)
Jun 01, 2012 6.070 6.100 5.850 6.100 11,709 +0.09(+1.50%)
May 31, 2012 5.544 6.010 5.510 6.010 7,660 +0.47(+8.48%)
May 30, 2012 5.660 5.660 5.250 5.540 7,886 -0.06(-1.07%)
May 29, 2012 5.620 5.620 5.351 5.600 608 +0.00(+0.00%)
May 25, 2012 5.590 5.600 5.570 5.600 1,560 +0.10(+1.82%)
May 24, 2012 5.570 5.599 5.420 5.500 4,917 -0.28(-4.84%)
May 23, 2012 5.590 5.780 5.360 5.780 5,380 +0.01(+0.17%)
May 22, 2012 5.950 5.950 5.430 5.770 1,970 -0.04(-0.69%)
May 21, 2012 5.990 6.000 5.810 5.810 1,740 -0.18(-3.01%)
May 18, 2012 6.020 6.020 5.900 5.990 2,259 +0.09(+1.53%)
May 17, 2012 5.880 6.089 5.880 5.900 1,821 +0.00(+0.00%)
May 16, 2012 6.060 6.060 5.900 5.900 4,453 -0.15(-2.48%)
May 15, 2012 6.050 6.200 6.010 6.050 3,575 +0.03(+0.50%)
May 14, 2012 6.000 6.300 6.000 6.020 2,150 -0.08(-1.31%)
May 11, 2012 6.290 6.370 6.100 6.100 1,880 -0.18(-2.85%)
May 10, 2012 5.940 6.279 5.940 6.279 1,500 +0.41(+6.97%)
May 09, 2012 6.200 6.200 5.850 5.870 7,240 -0.41(-6.53%)
May 08, 2012 6.360 6.360 6.150 6.280 5,817 -0.13(-2.03%)
May 07, 2012 6.350 6.580 6.340 6.410 5,830 -0.11(-1.69%)
May 04, 2012 6.450 6.520 6.250 6.520 1,666 +0.15(+2.35%)
May 03, 2012 6.770 6.770 6.370 6.370 1,707 -0.48(-7.01%)
May 02, 2012 6.110 6.850 5.950 6.850 22,701 +0.47(+7.37%)
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.