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, 2018 5.750 5.750 5.750 0 +0.05(+0.88%)
Aug 30, 2018 5.750 5.900 5.600 5.700 154,186 -0.15(-2.56%)
Aug 29, 2018 5.950 6.100 5.800 5.850 90,700 -0.10(-1.68%)
Aug 28, 2018 5.950 6.000 5.900 5.950 12,964 +0.03(+0.42%)
Aug 27, 2018 5.850 6.000 5.850 5.925 15,181 +0.08(+1.28%)
Aug 24, 2018 6.100 6.180 5.850 5.850 17,500 -0.25(-4.10%)
Aug 23, 2018 5.900 6.100 5.900 6.100 14,956 +0.05(+0.83%)
Aug 22, 2018 6.100 6.200 5.960 6.050 21,377 +0.00(+0.00%)
Aug 21, 2018 6.200 6.200 5.950 6.050 25,094 -0.05(-0.82%)
Aug 20, 2018 6.150 6.150 5.950 6.100 22,162 +0.20(+3.39%)
Aug 17, 2018 5.770 6.010 5.770 5.900 30,600 +0.20(+3.51%)
Aug 16, 2018 5.600 5.800 5.600 5.700 29,808 +0.05(+0.88%)
Aug 15, 2018 5.800 5.800 5.550 5.650 27,219 -0.15(-2.59%)
Aug 14, 2018 5.950 5.975 5.750 5.800 35,017 -0.15(-2.52%)
Aug 13, 2018 6.200 6.250 5.950 5.950 48,122 -0.25(-4.03%)
Aug 10, 2018 6.150 6.290 6.050 6.200 28,800 +0.00(+0.00%)
Aug 09, 2018 6.200 6.220 6.041 6.200 40,959 +0.15(+2.48%)
Aug 08, 2018 6.000 6.150 5.950 6.050 18,337 +0.05(+0.83%)
Aug 07, 2018 5.900 6.000 5.850 6.000 33,742 +0.15(+2.56%)
Aug 06, 2018 6.000 6.150 5.750 5.850 40,835 -0.10(-1.68%)
Aug 03, 2018 5.900 6.050 5.800 5.950 35,400 -0.05(-0.83%)
Aug 02, 2018 6.400 6.400 4.950 6.000 557,814 -0.85(-12.41%)
Aug 01, 2018 6.900 6.900 6.800 6.850 17,435 -0.05(-0.72%)
Jul 31, 2018 6.800 6.900 6.650 6.900 23,443 +0.20(+2.99%)
Jul 30, 2018 6.850 6.850 6.700 6.700 10,571 -0.10(-1.47%)
Jul 27, 2018 6.700 6.850 6.620 6.800 10,700 +0.05(+0.74%)
Jul 26, 2018 6.700 6.820 6.700 6.750 22,979 +0.15(+2.27%)
Jul 25, 2018 6.600 6.700 6.500 6.600 22,615 -0.05(-0.75%)
Jul 24, 2018 6.800 6.800 6.650 6.650 26,851 -0.15(-2.21%)
Jul 23, 2018 6.850 6.900 6.700 6.800 11,956 +0.10(+1.49%)
Jul 20, 2018 6.750 7.000 6.700 6.700 19,954 -0.12(-1.83%)
Jul 19, 2018 6.701 6.850 6.701 6.825 10,315 +0.17(+2.63%)
Jul 18, 2018 6.600 6.820 6.550 6.650 21,765 +0.05(+0.76%)
Jul 17, 2018 6.950 7.040 6.550 6.600 53,569 -0.40(-5.71%)
Jul 16, 2018 7.150 7.150 6.900 7.000 23,947 -0.15(-2.10%)
Jul 13, 2018 7.150 7.200 7.100 7.150 9,501 +0.02(+0.33%)
Jul 12, 2018 7.150 7.200 7.100 7.127 27,989 -0.02(-0.32%)
Jul 11, 2018 7.150 7.200 7.131 7.150 18,216 -0.10(-1.38%)
Jul 10, 2018 7.317 7.400 7.200 7.250 9,385 -0.15(-2.03%)
Jul 09, 2018 7.350 7.450 7.325 7.400 11,414 +0.05(+0.68%)
Jul 06, 2018 7.376 7.420 7.260 7.350 4,927 +0.05(+0.68%)
Jul 05, 2018 7.400 7.550 7.250 7.300 22,505 -0.20(-2.67%)
Jul 03, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Jul 02, 2018 7.400 7.500 7.274 7.400 26,553 -0.10(-1.33%)
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%)
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.