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, 2017 9.350 9.350 8.900 9.050 20,599 -0.15(-1.63%)
Jul 28, 2017 8.800 9.350 8.800 9.200 30,925 +0.40(+4.55%)
Jul 27, 2017 9.100 9.100 8.800 8.800 38,254 -0.25(-2.76%)
Jul 26, 2017 8.800 9.100 8.750 9.050 90,114 +0.20(+2.26%)
Jul 25, 2017 8.900 8.950 8.800 8.850 37,772 -0.05(-0.56%)
Jul 24, 2017 8.750 9.000 8.750 8.900 25,578 +0.10(+1.14%)
Jul 21, 2017 8.950 8.961 8.600 8.800 24,021 -0.25(-2.76%)
Jul 20, 2017 9.200 9.300 8.950 9.050 33,851 -0.05(-0.55%)
Jul 19, 2017 8.800 9.150 8.600 9.100 44,792 +0.25(+2.82%)
Jul 18, 2017 8.800 8.850 8.550 8.850 53,418 +0.15(+1.72%)
Jul 17, 2017 9.000 9.063 8.700 8.700 74,343 -0.30(-3.33%)
Jul 14, 2017 9.550 9.700 8.950 9.000 92,490 -0.65(-6.74%)
Jul 13, 2017 9.700 9.700 9.500 9.650 23,709 +0.00(+0.00%)
Jul 12, 2017 9.450 9.800 9.450 9.650 16,735 +0.20(+2.12%)
Jul 11, 2017 9.550 9.600 9.250 9.450 49,836 -0.20(-2.07%)
Jul 10, 2017 9.950 9.950 9.500 9.650 52,565 -0.15(-1.53%)
Jul 07, 2017 9.800 9.900 9.500 9.800 55,116 +0.20(+2.08%)
Jul 06, 2017 9.900 9.900 9.550 9.600 40,044 +0.00(+0.00%)
Jul 05, 2017 9.750 10.10 9.500 9.600 69,372 -0.35(-3.52%)
Jul 03, 2017 10.10 10.12 9.850 9.950 20,439 -0.15(-1.49%)
Jun 30, 2017 10.15 10.25 9.900 10.10 37,052 +0.10(+1.00%)
Jun 29, 2017 10.15 10.20 9.850 10.00 89,159 -0.15(-1.48%)
Jun 28, 2017 10.60 10.60 9.500 10.15 268,688 -0.60(-5.58%)
Jun 27, 2017 10.80 11.00 10.60 10.75 72,994 -0.05(-0.46%)
Jun 26, 2017 11.20 11.25 10.40 10.80 157,390 -0.25(-2.26%)
Jun 23, 2017 11.10 11.19 10.90 11.05 88,318 +0.05(+0.45%)
Jun 22, 2017 10.50 11.05 10.45 11.00 195,951 +0.60(+5.77%)
Jun 21, 2017 10.10 10.55 9.870 10.40 93,996 +0.15(+1.46%)
Jun 20, 2017 10.25 10.35 9.850 10.25 104,737 +0.05(+0.49%)
Jun 19, 2017 10.10 10.25 9.800 10.20 111,483 +0.15(+1.49%)
Jun 16, 2017 10.30 10.35 9.900 10.05 134,319 -0.25(-2.43%)
Jun 15, 2017 10.25 10.41 9.750 10.30 191,014 -0.05(-0.48%)
Jun 14, 2017 10.00 10.85 9.900 10.35 283,960 +0.40(+4.02%)
Jun 13, 2017 9.350 9.950 9.300 9.950 268,870 +0.60(+6.42%)
Jun 12, 2017 9.100 9.550 8.850 9.350 163,640 +0.40(+4.47%)
Jun 09, 2017 9.000 9.600 8.700 8.950 457,541 +0.00(+0.00%)
Jun 08, 2017 8.050 9.250 8.000 8.950 804,494 +1.92(+27.40%)
Jun 07, 2017 7.700 7.775 7.050 7.025 90,971 -0.67(-8.77%)
Jun 06, 2017 7.900 8.000 7.700 7.700 65,625 -0.17(-2.22%)
Jun 05, 2017 7.600 8.145 7.400 7.875 248,115 +0.33(+4.30%)
Jun 02, 2017 7.350 7.650 7.200 7.550 84,488 +0.35(+4.86%)
Jun 01, 2017 7.100 7.250 7.000 7.200 17,242 +0.05(+0.70%)
May 31, 2017 7.000 7.200 6.900 7.150 36,232 +0.10(+1.42%)
May 30, 2017 7.150 7.250 6.900 7.050 59,614 -0.15(-2.08%)
May 26, 2017 7.050 7.200 7.000 7.200 20,961 +0.20(+2.86%)
May 25, 2017 7.000 7.150 7.000 7.000 19,532 -0.20(-2.78%)
May 24, 2017 7.050 7.290 7.050 7.200 25,391 +0.05(+0.70%)
May 23, 2017 7.200 7.250 7.000 7.150 29,407 -0.10(-1.38%)
May 22, 2017 7.100 7.250 7.050 7.250 4,719 +0.10(+1.40%)
May 19, 2017 7.450 7.450 7.050 7.150 31,958 -0.25(-3.38%)
May 18, 2017 7.350 7.400 6.850 7.400 51,427 +0.05(+0.68%)
May 17, 2017 7.650 7.650 7.250 7.350 59,221 -0.30(-3.92%)
May 16, 2017 7.450 7.700 7.250 7.650 88,380 +0.20(+2.68%)
May 15, 2017 7.350 7.450 7.150 7.450 87,667 +0.30(+4.20%)
May 12, 2017 6.950 7.250 6.500 7.150 123,711 +0.55(+8.33%)
May 11, 2017 6.550 6.650 6.450 6.600 59,360 +0.05(+0.76%)
May 10, 2017 6.700 6.850 6.550 6.550 41,451 -0.10(-1.50%)
May 09, 2017 6.650 6.900 6.650 6.650 68,414 -0.05(-0.75%)
May 08, 2017 6.900 6.900 6.700 6.700 25,055 -0.15(-2.19%)
May 05, 2017 6.800 6.850 6.700 6.850 89,415 +0.15(+2.24%)
May 04, 2017 7.100 7.100 6.600 6.700 99,724 -0.40(-5.63%)
May 03, 2017 7.650 7.650 7.050 7.100 111,337 -0.45(-5.96%)
May 02, 2017 7.300 7.650 7.300 7.550 141,858 +0.25(+3.42%)
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.