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 (%)
Feb 28, 2017 5.700 5.800 5.650 5.750 36,498 +0.10(+1.77%)
Feb 27, 2017 6.050 6.189 5.550 5.650 59,967 -0.40(-6.61%)
Feb 24, 2017 6.350 6.426 6.050 6.050 30,543 -0.40(-6.20%)
Feb 23, 2017 6.500 6.500 6.066 6.450 48,759 -0.05(-0.77%)
Feb 22, 2017 6.450 6.550 6.450 6.500 31,132 -0.10(-1.52%)
Feb 21, 2017 6.550 6.600 6.400 6.600 22,635 +0.10(+1.54%)
Feb 17, 2017 6.500 6.500 6.500 0 +0.15(+2.36%)
Feb 16, 2017 6.150 6.350 6.100 6.350 59,812 +0.20(+3.25%)
Feb 15, 2017 6.250 6.250 6.100 6.150 21,442 -0.05(-0.81%)
Feb 14, 2017 6.250 6.250 6.050 6.200 28,661 -0.02(-0.40%)
Feb 13, 2017 6.350 6.400 6.200 6.225 42,329 -0.12(-1.97%)
Feb 10, 2017 6.300 6.350 6.175 6.350 85,744 +0.10(+1.60%)
Feb 09, 2017 6.150 6.300 6.150 6.250 30,590 +0.05(+0.81%)
Feb 08, 2017 6.400 6.400 6.010 6.200 116,635 -0.15(-2.36%)
Feb 07, 2017 6.250 6.400 6.250 6.350 93,141 +0.15(+2.42%)
Feb 06, 2017 6.400 6.400 6.116 6.200 78,308 -0.30(-4.62%)
Feb 03, 2017 6.600 6.750 6.250 6.500 86,658 -0.05(-0.76%)
Feb 02, 2017 6.150 6.550 6.100 6.550 183,883 +0.50(+8.26%)
Feb 01, 2017 5.900 6.175 5.900 6.050 136,626 +0.20(+3.42%)
Jan 31, 2017 5.450 6.000 5.400 5.850 105,848 +0.35(+6.36%)
Jan 30, 2017 5.300 5.550 5.160 5.500 70,672 +0.15(+2.80%)
Jan 27, 2017 5.200 5.350 5.100 5.350 26,848 +0.25(+4.90%)
Jan 26, 2017 5.350 5.395 5.100 5.100 23,545 -0.23(-4.23%)
Jan 25, 2017 5.200 5.500 5.200 5.325 73,875 +0.17(+3.40%)
Jan 24, 2017 4.900 5.226 4.850 5.150 70,004 +0.23(+4.57%)
Jan 23, 2017 5.600 5.616 4.900 4.925 111,950 -0.48(-8.80%)
Jan 20, 2017 4.900 5.550 4.850 5.400 229,213 +0.55(+11.34%)
Jan 19, 2017 4.850 4.900 4.800 4.850 42,300 +0.02(+0.52%)
Jan 18, 2017 4.850 4.900 4.750 4.825 75,966 -0.02(-0.52%)
Jan 17, 2017 4.850 4.900 4.750 4.850 42,300 +0.02(+0.52%)
Jan 13, 2017 4.825 4.825 4.825 0 -0.02(-0.52%)
Jan 12, 2017 4.900 4.900 4.700 4.850 41,770 +0.05(+1.04%)
Jan 11, 2017 4.800 4.850 4.700 4.800 52,912 +0.00(+0.00%)
Jan 10, 2017 4.800 4.900 4.650 4.800 40,123 -0.05(-1.03%)
Jan 09, 2017 4.900 4.900 4.600 4.850 41,551 +0.00(+0.00%)
Jan 06, 2017 4.700 4.870 4.700 4.850 109,443 +0.20(+4.30%)
Jan 05, 2017 4.800 4.800 4.500 4.650 58,116 +0.05(+1.09%)
Jan 04, 2017 4.500 4.700 4.350 4.600 24,355 +0.15(+3.37%)
Jan 03, 2017 4.400 4.600 4.400 4.450 39,555 +0.05(+1.14%)
Dec 30, 2016 4.400 4.400 4.400 0 -0.25(-5.38%)
Dec 29, 2016 4.600 4.795 4.450 4.650 221,963 +0.30(+6.90%)
Dec 28, 2016 4.400 4.500 4.250 4.350 45,595 -0.10(-2.25%)
Dec 27, 2016 4.000 4.500 3.900 4.450 67,200 +0.45(+11.25%)
Dec 23, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 22, 2016 4.200 4.250 4.000 4.000 90,107 -0.25(-5.88%)
Dec 21, 2016 4.400 4.400 4.200 4.250 44,875 -0.15(-3.41%)
Dec 20, 2016 4.300 4.400 4.250 4.400 69,839 +0.10(+2.33%)
Dec 19, 2016 4.250 4.400 4.250 4.300 44,750 +0.00(+0.00%)
Dec 16, 2016 4.250 4.350 4.250 4.300 43,064 +0.00(+0.00%)
Dec 15, 2016 4.300 4.436 4.200 4.300 94,661 -0.05(-1.15%)
Dec 14, 2016 4.400 4.500 4.300 4.350 135,395 -0.15(-3.33%)
Dec 13, 2016 4.500 4.580 4.400 4.500 175,300 -0.05(-1.10%)
Dec 12, 2016 4.600 4.700 4.500 4.550 149,270 +0.00(+0.00%)
Dec 09, 2016 4.600 4.650 4.500 4.550 56,576 +0.05(+1.11%)
Dec 08, 2016 4.500 4.650 4.400 4.500 95,267 +0.00(+0.00%)
Dec 07, 2016 4.800 4.800 4.450 4.500 114,458 -0.25(-5.26%)
Dec 06, 2016 4.800 4.800 4.400 4.750 94,084 +0.00(+0.00%)
Dec 05, 2016 4.800 4.900 4.550 4.750 52,263 -0.05(-1.04%)
Dec 02, 2016 4.800 4.800 4.750 4.800 7,365 +0.05(+1.05%)
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.