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, 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%)
Jul 01, 2011 6.700 7.060 6.700 6.880 44,453 +0.27(+4.08%)
Jun 30, 2011 6.740 6.740 6.600 6.610 4,615 -0.08(-1.27%)
Jun 29, 2011 6.660 6.750 6.600 6.695 7,882 +0.08(+1.13%)
Jun 28, 2011 6.700 6.700 6.610 6.620 15,654 +0.01(+0.15%)
Jun 27, 2011 6.580 6.646 5.950 6.610 53,418 -0.09(-1.34%)
Jun 24, 2011 7.100 7.100 6.660 6.700 15,786 -0.05(-0.74%)
Jun 23, 2011 6.310 6.860 6.310 6.750 28,471 +0.25(+3.85%)
Jun 22, 2011 6.070 6.590 6.070 6.500 32,299 +0.25(+4.00%)
Jun 21, 2011 6.030 6.300 6.030 6.250 11,277 +0.00(+0.00%)
Jun 20, 2011 6.270 6.350 5.960 6.250 19,307 -0.01(-0.16%)
Jun 17, 2011 6.340 6.900 6.130 6.260 98,632 -0.15(-2.34%)
Jun 16, 2011 5.510 6.840 5.450 6.410 180,687 +0.97(+17.83%)
Jun 15, 2011 5.500 5.581 5.370 5.440 33,607 +0.26(+5.02%)
Jun 14, 2011 5.250 5.380 5.170 5.180 11,861 +0.03(+0.58%)
Jun 13, 2011 5.040 5.290 5.040 5.150 11,907 +0.06(+1.18%)
Jun 10, 2011 5.040 5.150 5.040 5.090 5,598 +0.06(+1.19%)
Jun 09, 2011 5.100 5.139 5.011 5.030 6,049 -0.11(-2.14%)
Jun 08, 2011 5.270 5.292 5.140 5.140 9,257 -0.24(-4.46%)
Jun 07, 2011 5.290 5.430 5.250 5.380 18,734 +0.18(+3.46%)
Jun 06, 2011 5.150 5.490 5.000 5.200 31,071 -0.16(-2.99%)
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.