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 (%)
Aug 31, 2010 3.910 3.910 3.860 3.860 4,800 -0.12(-3.02%)
Aug 30, 2010 4.100 4.170 3.960 3.980 9,038 -0.05(-1.24%)
Aug 27, 2010 4.010 4.050 3.920 4.030 4,833 +0.11(+2.81%)
Aug 26, 2010 3.920 3.960 3.800 3.920 5,946 -0.04(-1.01%)
Aug 25, 2010 4.010 4.010 3.900 3.960 11,390 -0.10(-2.47%)
Aug 24, 2010 4.180 4.180 4.050 4.060 13,726 -0.18(-4.24%)
Aug 23, 2010 4.160 4.240 4.150 4.240 4,176 +0.10(+2.42%)
Aug 20, 2010 4.170 4.240 4.140 4.140 8,372 -0.09(-2.13%)
Aug 19, 2010 4.250 4.280 4.070 4.230 15,938 +0.03(+0.72%)
Aug 18, 2010 4.130 4.200 4.120 4.200 10,315 +0.04(+0.96%)
Aug 17, 2010 4.030 4.161 4.030 4.160 24,741 +0.08(+1.96%)
Aug 16, 2010 4.020 4.100 4.020 4.080 5,567 -0.03(-0.73%)
Aug 13, 2010 4.190 4.230 4.010 4.110 100,680 -0.06(-1.44%)
Aug 12, 2010 3.960 4.180 3.960 4.170 25,783 +0.08(+1.96%)
Aug 11, 2010 4.190 4.230 3.910 4.090 23,179 -0.09(-2.15%)
Aug 10, 2010 4.310 4.400 4.150 4.180 71,063 -0.11(-2.57%)
Aug 09, 2010 3.960 4.290 3.960 4.290 38,417 +0.29(+7.25%)
Aug 06, 2010 4.210 4.210 3.870 4.000 29,788 -0.25(-5.88%)
Aug 05, 2010 4.380 4.380 4.200 4.250 22,328 -0.09(-2.08%)
Aug 04, 2010 3.980 4.400 3.900 4.340 74,762 +0.44(+11.28%)
Aug 03, 2010 3.930 3.930 3.790 3.900 11,686 +0.05(+1.30%)
Aug 02, 2010 3.850 3.900 3.840 3.850 11,343 +0.00(+0.00%)
Jul 30, 2010 3.650 3.880 3.600 3.850 31,834 +0.25(+6.94%)
Jul 29, 2010 3.600 3.660 3.340 3.600 20,522 +0.05(+1.41%)
Jul 28, 2010 3.620 3.630 3.510 3.550 9,977 -0.05(-1.39%)
Jul 27, 2010 3.170 3.650 3.100 3.600 116,148 +0.48(+15.38%)
Jul 26, 2010 3.080 3.240 3.000 3.120 52,666 +0.05(+1.63%)
Jul 23, 2010 3.450 3.450 3.020 3.070 41,410 -0.40(-11.53%)
Jul 22, 2010 3.480 3.510 3.350 3.470 46,264 -0.07(-1.98%)
Jul 21, 2010 3.750 3.750 3.500 3.540 18,216 -0.22(-5.85%)
Jul 20, 2010 3.800 3.820 3.700 3.760 8,365 -0.06(-1.57%)
Jul 19, 2010 4.000 4.000 3.820 3.820 5,050 -0.16(-4.02%)
Jul 16, 2010 4.070 4.070 3.880 3.980 14,349 -0.05(-1.24%)
Jul 15, 2010 3.950 4.200 3.950 4.030 39,026 +0.16(+4.13%)
Jul 14, 2010 3.810 3.930 3.810 3.870 1,107 +0.07(+1.84%)
Jul 13, 2010 3.800 3.940 3.780 3.800 17,902 -0.00(-0.00%)
Jul 12, 2010 3.870 3.950 3.740 3.800 3,155 -0.20(-5.00%)
Jul 09, 2010 3.950 4.070 3.950 4.000 1,399 +0.00(+0.10%)
Jul 08, 2010 3.960 4.000 3.730 3.996 8,080 +0.04(+0.91%)
Jul 07, 2010 3.890 4.000 3.865 3.960 4,424 +0.06(+1.54%)
Jul 06, 2010 3.850 4.000 3.850 3.900 8,350 +0.00(+0.00%)
Jul 02, 2010 3.820 3.900 3.820 3.900 4,490 +0.17(+4.53%)
Jul 01, 2010 3.850 3.850 3.700 3.731 11,513 -0.18(-4.58%)
Jun 30, 2010 4.010 4.060 3.910 3.910 5,876 +0.03(+0.64%)
Jun 29, 2010 4.230 4.230 3.820 3.885 6,411 -0.15(-3.60%)
Jun 25, 2010 3.940 4.210 3.940 4.030 10,116 +0.21(+5.36%)
Jun 24, 2010 3.810 3.922 3.810 3.825 2,350 -0.06(-1.67%)
Jun 23, 2010 3.860 3.890 3.810 3.890 2,080 +0.02(+0.52%)
Jun 22, 2010 3.900 3.900 3.820 3.870 2,775 +0.00(+0.00%)
Jun 21, 2010 3.920 3.970 3.850 3.870 4,210 -0.02(-0.51%)
Jun 18, 2010 3.990 4.020 3.840 3.890 16,483 -0.00(-0.07%)
Jun 17, 2010 3.950 4.060 3.810 3.893 7,995 +0.04(+1.11%)
Jun 16, 2010 3.790 3.900 3.750 3.850 7,020 +0.05(+1.32%)
Jun 15, 2010 3.770 3.800 3.770 3.800 1,518 +0.05(+1.33%)
Jun 14, 2010 3.830 3.900 3.750 3.750 5,913 -0.10(-2.60%)
Jun 11, 2010 3.800 3.850 3.780 3.850 1,120 +0.05(+1.32%)
Jun 10, 2010 3.860 3.860 3.760 3.800 8,472 -0.04(-1.04%)
Jun 09, 2010 3.818 3.950 3.800 3.840 4,550 -0.04(-1.03%)
Jun 08, 2010 4.030 4.070 3.830 3.880 5,991 -0.19(-4.67%)
Jun 07, 2010 4.120 4.230 4.070 4.070 9,204 -0.19(-4.46%)
Jun 04, 2010 4.180 4.330 4.140 4.260 8,459 +0.08(+1.91%)
Jun 03, 2010 4.110 4.490 4.110 4.180 6,382 -0.04(-0.95%)
Jun 02, 2010 4.500 4.500 4.150 4.220 2,992 -0.13(-2.99%)
Jun 01, 2010 4.350 4.350 4.210 4.350 10,742 +0.11(+2.60%)
May 28, 2010 3.900 4.250 4.000 4.240 7,402 +0.34(+8.72%)
May 27, 2010 4.030 4.030 3.790 3.900 6,076 +0.07(+1.83%)
May 26, 2010 3.970 4.190 3.760 3.830 11,642 -0.23(-5.64%)
May 25, 2010 3.960 4.059 3.760 4.059 9,193 -0.04(-1.00%)
May 24, 2010 4.050 4.290 4.000 4.100 10,056 +0.07(+1.73%)
May 21, 2010 4.010 4.130 4.000 4.030 8,691 -0.04(-0.98%)
May 20, 2010 4.200 4.260 4.040 4.070 7,321 -0.14(-3.33%)
May 19, 2010 4.500 4.500 4.200 4.210 10,594 -0.23(-5.18%)
May 18, 2010 4.610 4.690 4.320 4.440 5,072 +0.15(+3.49%)
May 17, 2010 4.340 4.600 4.290 4.290 16,359 -0.11(-2.50%)
May 14, 2010 4.600 4.660 4.300 4.400 24,594 -0.25(-5.38%)
May 13, 2010 4.580 4.720 4.560 4.650 3,667 +0.06(+1.31%)
May 12, 2010 4.330 4.590 4.300 4.590 20,852 +0.39(+9.29%)
May 11, 2010 4.350 4.350 4.120 4.200 13,088 -0.15(-3.45%)
May 10, 2010 4.584 4.632 4.230 4.350 9,210 +0.16(+3.82%)
May 07, 2010 4.460 4.470 4.150 4.190 7,277 -0.21(-4.77%)
May 06, 2010 4.700 4.700 4.400 4.400 15,286 -0.10(-2.22%)
May 05, 2010 4.470 4.530 4.450 4.500 12,747 -0.03(-0.66%)
May 04, 2010 4.700 4.789 4.530 4.530 13,241 -0.27(-5.63%)
May 03, 2010 4.760 4.830 4.700 4.800 7,955 +0.05(+1.05%)
Apr 30, 2010 4.670 4.790 4.670 4.750 14,395 -0.05(-1.04%)
Apr 29, 2010 4.640 4.800 4.600 4.800 10,562 +0.12(+2.56%)
Apr 28, 2010 4.680 4.850 4.660 4.680 25,705 +0.02(+0.43%)
Apr 27, 2010 4.720 4.800 4.620 4.660 14,278 +0.06(+1.30%)
Apr 26, 2010 4.530 4.600 4.350 4.600 45,101 +0.09(+2.00%)
Apr 23, 2010 4.340 4.570 4.320 4.510 66,486 +0.23(+5.37%)
Apr 22, 2010 4.730 4.793 4.200 4.280 188,526 -0.49(-10.23%)
Apr 21, 2010 4.770 4.930 4.730 4.768 16,025 -0.09(-1.94%)
Apr 20, 2010 4.900 4.900 4.750 4.862 15,927 -0.09(-1.78%)
Apr 19, 2010 4.990 4.990 4.890 4.950 9,501 +0.04(+0.81%)
Apr 16, 2010 4.820 4.990 4.820 4.910 6,360 +0.06(+1.24%)
Apr 15, 2010 5.000 5.062 4.770 4.850 5,017 +0.03(+0.62%)
Apr 14, 2010 4.920 4.920 4.800 4.820 13,209 +0.01(+0.21%)
Apr 13, 2010 4.670 4.920 4.670 4.810 6,113 +0.04(+0.84%)
Apr 12, 2010 4.990 4.990 4.770 4.770 14,749 -0.23(-4.60%)
Apr 09, 2010 5.000 5.010 4.960 5.000 11,941 -0.04(-0.85%)
Apr 08, 2010 4.960 5.100 4.910 5.043 7,519 +0.08(+1.67%)
Apr 07, 2010 5.000 5.000 4.950 4.960 18,392 -0.01(-0.20%)
Apr 06, 2010 5.110 5.160 4.830 4.970 16,201 +0.10(+2.05%)
Apr 05, 2010 5.000 5.000 4.870 4.870 15,408 +0.07(+1.46%)
Apr 01, 2010 4.630 4.800 4.800 4.800 20,800 +0.16(+3.45%)
Mar 31, 2010 4.610 4.910 4.610 4.640 33,740 -0.16(-3.33%)
Mar 30, 2010 5.380 5.380 4.730 4.800 43,277 -0.58(-10.78%)
Mar 29, 2010 5.710 5.710 5.190 5.380 67,074 -0.33(-5.78%)
Mar 26, 2010 5.900 5.990 5.500 5.710 29,378 -0.30(-4.99%)
Mar 25, 2010 6.270 6.400 5.960 6.010 43,492 -0.19(-3.06%)
Mar 24, 2010 7.000 7.000 6.150 6.200 36,202 -0.06(-0.96%)
Mar 23, 2010 7.000 7.000 6.250 6.260 27,833 -0.26(-3.99%)
Mar 22, 2010 7.500 7.500 6.245 6.520 74,756 +0.33(+5.33%)
Mar 19, 2010 6.362 6.362 6.072 6.190 8,379 -0.15(-2.36%)
Mar 18, 2010 6.300 6.716 6.290 6.340 13,550 +0.14(+2.26%)
Mar 17, 2010 6.480 6.820 6.100 6.200 27,635 -0.61(-8.96%)
Mar 16, 2010 7.350 7.750 6.000 6.810 34,728 -0.29(-4.08%)
Mar 15, 2010 5.460 7.100 5.460 7.100 35,777 +1.20(+20.34%)
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.