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 (%)
Oct 31, 2016 5.600 5.750 5.350 5.450 39,983 -0.20(-3.54%)
Oct 28, 2016 5.750 6.190 5.650 5.650 33,123 -0.05(-0.88%)
Oct 27, 2016 6.050 6.050 5.700 5.700 10,614 -0.30(-5.00%)
Oct 26, 2016 6.200 6.200 5.950 6.000 7,583 -0.20(-3.23%)
Oct 25, 2016 6.200 6.300 6.100 6.200 26,195 +0.00(+0.00%)
Oct 24, 2016 6.200 6.300 6.075 6.200 30,801 +0.02(+0.32%)
Oct 21, 2016 5.960 6.210 5.860 6.180 57,650 +0.19(+3.17%)
Oct 20, 2016 5.880 6.120 5.850 5.990 39,662 +0.08(+1.35%)
Oct 19, 2016 6.070 6.070 5.740 5.910 20,878 -0.17(-2.80%)
Oct 18, 2016 6.030 6.200 6.000 6.080 34,949 +0.18(+3.05%)
Oct 17, 2016 5.740 6.000 5.710 5.900 62,528 +0.11(+1.90%)
Oct 14, 2016 6.120 6.280 5.770 5.790 25,787 -0.31(-5.08%)
Oct 13, 2016 6.420 6.490 6.010 6.100 64,438 -0.34(-5.28%)
Oct 12, 2016 6.620 6.700 6.430 6.440 22,060 -0.16(-2.42%)
Oct 11, 2016 6.700 6.700 6.500 6.600 63,434 -0.05(-0.75%)
Oct 10, 2016 6.600 6.730 6.570 6.650 45,075 +0.05(+0.76%)
Oct 07, 2016 6.750 6.750 6.540 6.600 33,556 -0.08(-1.20%)
Oct 06, 2016 6.670 6.710 6.526 6.680 30,462 +0.06(+0.91%)
Oct 05, 2016 6.740 6.780 6.530 6.620 43,122 -0.01(-0.15%)
Oct 04, 2016 6.430 6.740 6.410 6.630 45,936 +0.19(+2.95%)
Oct 03, 2016 6.630 6.650 6.350 6.440 42,271 -0.12(-1.83%)
Sep 30, 2016 6.400 6.740 6.400 6.560 61,869 +0.13(+2.02%)
Sep 29, 2016 6.200 6.580 6.133 6.430 102,447 +0.26(+4.21%)
Sep 28, 2016 6.000 6.240 6.000 6.170 30,867 +0.09(+1.48%)
Sep 27, 2016 6.190 6.220 6.000 6.080 15,964 -0.12(-1.94%)
Sep 26, 2016 6.180 6.200 6.100 6.200 35,649 +0.03(+0.49%)
Sep 23, 2016 6.380 6.380 6.080 6.170 44,710 -0.07(-1.12%)
Sep 22, 2016 5.920 6.240 5.890 6.240 96,190 +0.28(+4.70%)
Sep 21, 2016 5.530 5.960 5.395 5.960 77,688 +0.38(+6.81%)
Sep 20, 2016 5.720 5.790 5.490 5.580 48,251 -0.16(-2.79%)
Sep 19, 2016 5.350 5.760 5.270 5.740 91,051 +0.38(+7.09%)
Sep 16, 2016 5.200 5.450 5.120 5.360 99,663 +0.19(+3.68%)
Sep 15, 2016 4.760 5.220 4.760 5.170 119,682 +0.47(+10.00%)
Sep 14, 2016 4.760 4.790 4.650 4.700 40,732 -0.04(-0.84%)
Sep 13, 2016 4.840 4.960 4.720 4.740 43,120 -0.14(-2.87%)
Sep 12, 2016 4.970 5.060 4.795 4.880 47,024 -0.10(-2.01%)
Sep 09, 2016 4.950 5.130 4.740 4.980 138,076 +0.03(+0.61%)
Sep 08, 2016 5.250 5.370 4.910 4.950 105,880 -0.24(-4.62%)
Sep 07, 2016 5.200 5.420 5.150 5.190 90,093 -0.04(-0.76%)
Sep 06, 2016 5.550 5.650 5.210 5.230 114,543 -0.27(-4.91%)
Sep 02, 2016 5.380 5.500 5.500 5.500 28,400 +0.00(+0.00%)
Sep 01, 2016 5.710 5.710 5.390 5.500 47,001 -0.16(-2.83%)
Aug 31, 2016 5.770 5.820 5.650 5.660 13,204 -0.01(-0.18%)
Aug 30, 2016 5.720 5.818 5.600 5.670 20,097 -0.07(-1.22%)
Aug 29, 2016 5.620 5.840 5.550 5.740 95,126 +0.10(+1.77%)
Aug 26, 2016 5.640 5.780 5.590 5.640 14,742 -0.03(-0.53%)
Aug 25, 2016 5.940 5.940 5.649 5.670 16,139 +0.06(+1.07%)
Aug 24, 2016 5.650 5.720 5.600 5.610 37,010 -0.01(-0.18%)
Aug 23, 2016 5.680 5.780 5.560 5.620 35,335 +0.02(+0.36%)
Aug 22, 2016 5.700 5.880 5.570 5.600 77,890 -0.11(-1.93%)
Aug 19, 2016 5.850 5.900 5.700 5.710 33,600 -0.11(-1.89%)
Aug 18, 2016 5.650 5.850 5.650 5.820 66,191 +0.16(+2.83%)
Aug 17, 2016 5.600 5.730 5.600 5.660 32,917 +0.09(+1.62%)
Aug 16, 2016 6.020 6.090 5.540 5.570 128,839 -0.39(-6.54%)
Aug 15, 2016 6.100 6.200 5.900 5.960 47,519 -0.08(-1.32%)
Aug 12, 2016 5.820 6.160 5.680 6.040 63,030 +0.23(+3.96%)
Aug 11, 2016 6.500 6.650 5.580 5.810 176,328 -0.70(-10.75%)
Aug 10, 2016 6.740 6.740 6.500 6.510 34,932 -0.24(-3.56%)
Aug 09, 2016 6.920 7.180 6.670 6.750 49,948 -0.21(-3.02%)
Aug 08, 2016 6.800 6.990 6.800 6.960 28,334 +0.09(+1.31%)
Aug 05, 2016 6.780 6.870 6.670 6.870 37,317 +0.12(+1.78%)
Aug 04, 2016 6.760 6.930 6.690 6.750 26,885 +0.01(+0.15%)
Aug 03, 2016 6.760 6.890 6.500 6.740 111,279 -0.14(-2.03%)
Aug 02, 2016 6.911 7.150 6.820 6.880 84,446 -0.05(-0.72%)
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.