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 (%)
May 24, 2011 5.030 5.240 5.030 5.080 12,801 +0.06(+1.24%)
May 23, 2011 5.010 5.300 5.000 5.018 20,009 -0.17(-3.31%)
May 20, 2011 5.500 5.500 5.180 5.190 3,927 -0.29(-5.22%)
May 19, 2011 5.410 5.630 5.410 5.476 3,855 +0.01(+0.11%)
May 18, 2011 5.460 5.510 5.170 5.470 4,570 +0.01(+0.18%)
May 17, 2011 5.700 5.700 5.325 5.460 13,036 -0.13(-2.33%)
May 16, 2011 5.500 5.750 5.441 5.590 37,745 +0.31(+5.87%)
May 13, 2011 5.130 5.380 5.130 5.280 17,048 +0.15(+2.92%)
May 12, 2011 5.400 5.400 5.000 5.130 17,366 -0.27(-5.00%)
May 11, 2011 5.440 5.580 5.380 5.400 22,523 -0.01(-0.18%)
May 10, 2011 5.140 5.445 5.000 5.410 13,276 +0.35(+6.89%)
May 09, 2011 5.050 5.080 5.000 5.061 11,098 -0.01(-0.17%)
May 06, 2011 5.130 5.250 5.010 5.070 15,308 +0.14(+2.84%)
May 05, 2011 5.100 5.100 4.850 4.930 13,942 -0.15(-2.95%)
May 04, 2011 5.280 5.350 5.020 5.080 11,160 -0.17(-3.24%)
May 03, 2011 5.460 5.680 5.250 5.250 16,766 -0.22(-4.00%)
May 02, 2011 5.469 5.590 5.410 5.469 7,615 +0.03(+0.53%)
Apr 29, 2011 5.460 5.540 5.400 5.440 24,411 +0.05(+0.93%)
Apr 28, 2011 5.100 5.400 5.100 5.390 16,358 +0.28(+5.48%)
Apr 27, 2011 5.160 5.200 5.000 5.110 14,781 -0.12(-2.35%)
Apr 26, 2011 4.900 5.359 4.710 5.233 31,086 +0.34(+7.01%)
Apr 25, 2011 4.870 4.890 4.800 4.890 7,828 +0.01(+0.20%)
Apr 21, 2011 4.990 5.000 4.860 4.880 17,558 -0.09(-1.81%)
Apr 20, 2011 5.266 5.266 4.910 4.970 31,199 -0.08(-1.58%)
Apr 19, 2011 5.320 5.600 5.010 5.050 23,029 -0.24(-4.54%)
Apr 18, 2011 5.620 5.620 5.210 5.290 15,733 -0.41(-7.19%)
Apr 15, 2011 5.840 5.900 5.660 5.700 20,826 -0.18(-3.06%)
Apr 14, 2011 5.610 5.950 5.590 5.880 19,304 +0.23(+4.07%)
Apr 13, 2011 5.220 5.680 5.220 5.650 38,969 +0.45(+8.65%)
Apr 12, 2011 5.240 5.350 5.110 5.200 30,085 -0.07(-1.33%)
Apr 11, 2011 5.800 5.800 5.070 5.270 112,696 -0.32(-5.72%)
Apr 08, 2011 6.180 6.241 5.560 5.590 71,035 -0.60(-9.68%)
Apr 07, 2011 6.010 6.380 5.980 6.189 36,520 +0.11(+1.79%)
Apr 06, 2011 6.550 6.550 6.010 6.080 36,619 -0.35(-5.44%)
Apr 05, 2011 7.160 7.240 6.200 6.430 99,249 -0.70(-9.82%)
Apr 04, 2011 7.400 7.400 6.980 7.130 47,738 +0.17(+2.44%)
Apr 01, 2011 7.390 7.400 6.610 6.960 138,386 -0.03(-0.43%)
Mar 31, 2011 5.990 8.250 5.550 6.990 510,952 +1.04(+17.48%)
Mar 30, 2011 5.120 6.050 5.100 5.950 136,935 +0.90(+17.82%)
Mar 29, 2011 4.690 5.100 4.600 5.050 45,453 +0.38(+8.14%)
Mar 28, 2011 4.560 4.690 4.500 4.670 11,712 +0.12(+2.64%)
Mar 25, 2011 4.570 4.570 4.500 4.550 5,950 +0.08(+1.79%)
Mar 24, 2011 4.480 4.500 4.440 4.470 3,228 +0.02(+0.45%)
Mar 23, 2011 4.480 4.500 4.450 4.450 2,545 -0.06(-1.33%)
Mar 22, 2011 4.560 4.610 4.480 4.510 8,474 -0.11(-2.38%)
Mar 21, 2011 4.556 4.630 4.470 4.620 7,699 +0.08(+1.76%)
Mar 18, 2011 4.600 4.620 4.490 4.540 3,638 -0.10(-2.16%)
Mar 17, 2011 4.670 4.733 4.620 4.640 6,685 +0.14(+3.11%)
Mar 16, 2011 4.500 4.800 4.500 4.500 7,406 -0.05(-1.10%)
Mar 15, 2011 4.700 4.710 4.500 4.550 28,733 -0.18(-3.84%)
Mar 14, 2011 4.810 4.810 4.710 4.731 2,338 -0.06(-1.22%)
Mar 11, 2011 4.740 4.800 4.650 4.790 5,008 -0.06(-1.24%)
Mar 10, 2011 4.850 4.850 4.850 4.850 221 +0.00(+0.00%)
Mar 09, 2011 4.750 4.880 4.510 4.850 32,988 +0.10(+2.11%)
Mar 08, 2011 4.870 4.940 4.750 4.750 9,311 -0.10(-2.06%)
Mar 07, 2011 5.000 5.000 4.850 4.850 18,655 -0.08(-1.68%)
Mar 04, 2011 4.872 4.940 4.870 4.933 1,900 +0.08(+1.71%)
Mar 03, 2011 4.980 5.000 4.850 4.850 6,293 -0.08(-1.62%)
Mar 02, 2011 4.920 5.000 4.860 4.930 11,633 +0.05(+1.02%)
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.