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 (%)
Sep 30, 2011 5.910 5.970 5.910 5.910 2,700 -0.04(-0.67%)
Sep 29, 2011 6.180 6.180 5.950 5.950 2,860 -0.16(-2.62%)
Sep 28, 2011 6.180 6.280 6.050 6.110 12,375 -0.19(-3.02%)
Sep 27, 2011 6.260 6.430 6.066 6.300 9,739 +0.11(+1.78%)
Sep 26, 2011 6.100 6.190 6.000 6.190 3,872 +0.10(+1.64%)
Sep 23, 2011 5.950 6.150 5.950 6.090 3,881 +0.22(+3.75%)
Sep 22, 2011 5.930 6.150 5.620 5.870 10,814 -0.43(-6.83%)
Sep 21, 2011 6.420 6.420 6.010 6.300 19,539 -0.12(-1.84%)
Sep 20, 2011 6.530 6.550 6.410 6.418 6,773 +0.01(+0.12%)
Sep 19, 2011 6.500 6.540 6.410 6.410 8,027 +0.00(+0.00%)
Sep 16, 2011 6.440 6.450 6.310 6.410 2,456 +0.04(+0.68%)
Sep 15, 2011 6.300 6.470 6.121 6.367 7,155 +0.08(+1.22%)
Sep 14, 2011 6.300 6.300 6.100 6.290 2,197 -0.01(-0.16%)
Sep 13, 2011 6.220 6.300 6.040 6.300 5,087 +0.09(+1.45%)
Sep 12, 2011 6.220 6.350 6.160 6.210 6,450 +0.06(+0.98%)
Sep 09, 2011 6.050 6.188 5.990 6.150 3,768 -0.22(-3.45%)
Sep 08, 2011 6.300 6.459 6.150 6.370 10,635 +0.16(+2.58%)
Sep 07, 2011 6.250 6.250 5.950 6.210 12,277 +0.11(+1.80%)
Sep 06, 2011 5.990 6.380 5.970 6.100 12,030 -0.11(-1.77%)
Sep 02, 2011 6.010 6.500 6.010 6.210 7,145 +0.03(+0.49%)
Sep 01, 2011 6.470 6.500 6.050 6.180 10,227 -0.13(-2.10%)
Aug 31, 2011 6.350 6.350 6.260 6.312 2,196 +0.17(+2.81%)
Aug 30, 2011 5.930 6.140 5.930 6.140 14,300 +0.48(+8.48%)
Aug 29, 2011 5.980 5.990 5.570 5.660 1,070 +0.05(+0.89%)
Aug 26, 2011 5.660 5.800 5.403 5.610 3,750 -0.07(-1.23%)
Aug 25, 2011 5.750 5.750 5.643 5.680 5,447 -0.06(-1.05%)
Aug 24, 2011 5.050 5.940 5.050 5.740 21,177 +0.68(+13.44%)
Aug 23, 2011 5.150 5.151 5.050 5.060 7,140 -0.09(-1.75%)
Aug 22, 2011 5.010 5.250 5.010 5.150 2,242 +0.04(+0.78%)
Aug 19, 2011 5.177 5.180 5.050 5.110 3,060 -0.07(-1.35%)
Aug 18, 2011 5.420 5.500 5.180 5.180 14,073 -0.33(-5.99%)
Aug 17, 2011 5.377 5.510 5.142 5.510 6,522 +0.41(+8.04%)
Aug 16, 2011 5.280 5.310 5.080 5.100 1,900 -0.16(-3.04%)
Aug 15, 2011 4.910 5.260 4.910 5.260 6,507 +0.31(+6.26%)
Aug 12, 2011 4.830 4.950 4.830 4.950 10,492 +0.10(+2.06%)
Aug 11, 2011 4.850 4.940 4.730 4.850 16,317 -0.01(-0.21%)
Aug 10, 2011 4.780 4.930 4.780 4.860 7,462 +0.08(+1.67%)
Aug 09, 2011 4.879 4.903 4.550 4.780 15,600 +0.08(+1.70%)
Aug 08, 2011 5.120 5.120 4.540 4.700 41,942 -0.50(-9.62%)
Aug 05, 2011 5.170 5.440 5.020 5.200 37,319 -0.26(-4.76%)
Aug 04, 2011 6.210 6.210 5.310 5.460 32,606 -0.90(-14.15%)
Aug 03, 2011 6.480 6.480 6.140 6.360 8,532 -0.05(-0.78%)
Aug 02, 2011 6.410 6.589 6.290 6.410 5,050 +0.09(+1.42%)
Aug 01, 2011 6.330 6.660 6.220 6.320 3,860 +0.15(+2.43%)
Jul 29, 2011 6.080 6.300 6.020 6.170 12,869 -0.12(-1.91%)
Jul 28, 2011 6.260 6.380 6.210 6.290 10,280 +0.15(+2.44%)
Jul 27, 2011 6.680 6.680 6.130 6.140 8,400 -0.31(-4.81%)
Jul 26, 2011 6.500 6.620 6.390 6.450 5,752 +0.03(+0.47%)
Jul 25, 2011 6.640 6.640 6.410 6.420 4,266 -0.24(-3.60%)
Jul 22, 2011 6.440 6.750 6.440 6.660 3,600 +0.02(+0.30%)
Jul 21, 2011 6.410 6.749 6.410 6.640 3,106 +0.22(+3.43%)
Jul 20, 2011 6.430 6.500 6.350 6.420 8,259 -0.08(-1.23%)
Jul 19, 2011 6.220 6.820 6.193 6.500 13,423 +0.29(+4.67%)
Jul 18, 2011 6.460 6.460 6.170 6.210 5,388 -0.15(-2.36%)
Jul 15, 2011 6.950 6.950 6.150 6.360 12,504 -0.21(-3.20%)
Jul 14, 2011 6.770 6.770 6.500 6.570 4,516 -0.04(-0.61%)
Jul 13, 2011 6.900 6.900 6.560 6.610 6,875 -0.06(-0.90%)
Jul 12, 2011 6.790 6.790 6.630 6.670 12,806 -0.17(-2.49%)
Jul 11, 2011 6.980 6.980 6.800 6.840 9,411 -0.11(-1.58%)
Jul 08, 2011 6.950 7.000 6.912 6.950 3,098 +0.00(+0.00%)
Jul 07, 2011 6.920 7.000 6.870 6.950 6,415 +0.01(+0.14%)
Jul 06, 2011 7.000 7.000 6.830 6.940 1,496 +0.05(+0.73%)
Jul 05, 2011 6.980 7.044 6.820 6.890 14,520 +0.01(+0.15%)
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.