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, 2014 23.96 23.96 21.75 22.66 257,196 -0.46(-1.99%)
Jul 30, 2014 21.54 23.63 21.15 23.12 434,084 +2.31(+11.10%)
Jul 29, 2014 20.93 22.17 20.51 20.81 171,262 -0.19(-0.90%)
Jul 28, 2014 21.00 21.21 19.66 21.00 283,595 -0.33(-1.55%)
Jul 25, 2014 18.37 21.74 18.25 21.33 681,196 +3.19(+17.59%)
Jul 24, 2014 17.54 18.24 17.21 18.14 151,373 +0.52(+2.95%)
Jul 23, 2014 17.50 17.85 17.35 17.62 67,094 +0.18(+1.03%)
Jul 22, 2014 17.47 17.98 17.30 17.44 126,048 +0.00(+0.00%)
Jul 21, 2014 16.69 17.76 16.69 17.44 109,892 +0.37(+2.17%)
Jul 18, 2014 16.37 17.11 16.26 17.07 76,041 +0.70(+4.28%)
Jul 17, 2014 17.25 17.25 16.25 16.37 92,205 -0.88(-5.10%)
Jul 16, 2014 18.08 18.47 17.10 17.25 110,839 -0.54(-3.04%)
Jul 15, 2014 17.53 18.15 17.52 17.79 83,219 +0.40(+2.30%)
Jul 14, 2014 17.09 17.50 17.03 17.39 92,697 +0.41(+2.41%)
Jul 11, 2014 17.00 17.18 16.50 16.98 66,473 +0.00(+0.00%)
Jul 10, 2014 16.99 17.04 16.55 16.98 61,273 -0.05(-0.29%)
Jul 09, 2014 17.06 17.28 16.71 17.03 70,299 -0.06(-0.35%)
Jul 08, 2014 17.99 18.10 16.38 17.09 158,308 -1.11(-6.10%)
Jul 07, 2014 19.41 19.41 18.01 18.20 105,467 -1.08(-5.60%)
Jul 03, 2014 19.09 19.28 19.28 19.28 36,800 +0.38(+2.01%)
Jul 02, 2014 19.11 19.30 18.52 18.90 89,787 -0.13(-0.68%)
Jul 01, 2014 19.03 19.72 18.87 19.03 98,413 +0.35(+1.87%)
Jun 30, 2014 17.21 18.74 17.21 18.68 141,232 +1.49(+8.67%)
Jun 27, 2014 17.31 17.72 16.44 17.19 266,858 -0.02(-0.12%)
Jun 26, 2014 16.89 17.54 16.82 17.21 93,650 +0.28(+1.65%)
Jun 25, 2014 17.45 17.56 16.50 16.93 154,814 -0.57(-3.26%)
Jun 24, 2014 18.90 18.90 16.78 17.50 120,751 -1.25(-6.67%)
Jun 23, 2014 18.70 19.17 18.51 18.75 75,621 +0.20(+1.08%)
Jun 20, 2014 18.45 19.22 18.40 18.55 113,355 +0.11(+0.60%)
Jun 19, 2014 18.55 18.98 17.86 18.44 139,050 -0.13(-0.70%)
Jun 18, 2014 16.86 18.99 16.71 18.57 328,607 +2.22(+13.58%)
Jun 17, 2014 14.95 16.56 14.89 16.35 127,045 +1.30(+8.64%)
Jun 16, 2014 15.19 15.19 14.78 15.05 47,842 -0.07(-0.46%)
Jun 13, 2014 14.90 15.30 14.70 15.12 75,988 +0.25(+1.68%)
Jun 12, 2014 15.58 15.64 14.57 14.87 89,793 -0.86(-5.47%)
Jun 11, 2014 15.65 16.20 15.64 15.73 75,130 +0.11(+0.70%)
Jun 10, 2014 15.61 15.82 15.56 15.62 72,437 +0.28(+1.83%)
Jun 06, 2014 15.37 15.42 14.86 15.34 64,569 +0.08(+0.52%)
Jun 05, 2014 14.73 15.29 14.50 15.26 80,639 +0.55(+3.74%)
Jun 04, 2014 14.06 14.76 14.00 14.71 77,560 +0.30(+2.08%)
Jun 03, 2014 15.75 15.98 14.11 14.41 254,037 -1.64(-10.22%)
Jun 02, 2014 16.67 17.15 16.00 16.05 124,015 -0.50(-3.02%)
May 30, 2014 16.77 17.00 16.44 16.55 125,055 -0.10(-0.60%)
May 29, 2014 15.82 16.85 15.64 16.65 156,299 +0.82(+5.18%)
May 28, 2014 15.63 16.22 15.21 15.83 153,262 +0.27(+1.74%)
May 27, 2014 15.38 15.95 15.36 15.56 135,688 +0.26(+1.70%)
May 23, 2014 15.15 15.30 15.30 15.30 124,500 +0.33(+2.19%)
May 22, 2014 14.83 15.15 14.00 14.97 193,009 +0.28(+1.92%)
May 21, 2014 14.22 14.80 14.03 14.69 83,991 +0.64(+4.56%)
May 20, 2014 14.39 14.73 13.81 14.05 97,236 -0.43(-2.97%)
May 19, 2014 14.39 14.86 14.06 14.48 126,753 +0.13(+0.91%)
May 16, 2014 14.03 14.40 13.70 14.35 325,746 +0.21(+1.49%)
May 15, 2014 14.78 14.92 14.12 14.14 304,461 -0.77(-5.16%)
May 14, 2014 15.44 15.44 14.13 14.91 1,938,454 -4.68(-23.89%)
May 13, 2014 19.25 20.54 19.25 19.59 68,000 +0.27(+1.40%)
May 12, 2014 19.90 20.44 19.05 19.32 89,985 -0.33(-1.68%)
May 09, 2014 19.26 20.60 19.16 19.65 41,834 +0.14(+0.72%)
May 08, 2014 19.81 21.18 19.22 19.51 66,668 -0.49(-2.45%)
May 07, 2014 20.40 20.79 18.27 20.00 184,158 -1.44(-6.72%)
May 06, 2014 22.35 22.81 20.77 21.44 66,503 -0.84(-3.77%)
May 05, 2014 20.56 23.07 20.47 22.28 98,836 +1.56(+7.53%)
May 02, 2014 21.36 21.51 20.50 20.72 55,342 -0.66(-3.09%)
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.