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 (%)
Apr 30, 2018 8.200 8.350 8.100 8.200 37,126 -0.05(-0.61%)
Apr 27, 2018 8.250 8.350 8.200 8.250 5,919 +0.00(+0.00%)
Apr 26, 2018 8.150 8.400 8.050 8.250 18,493 +0.00(+0.00%)
Apr 25, 2018 8.350 8.350 8.200 8.250 12,736 -0.10(-1.20%)
Apr 24, 2018 8.350 8.400 8.200 8.350 16,424 +0.00(+0.00%)
Apr 23, 2018 8.400 8.500 8.250 8.350 20,511 -0.05(-0.60%)
Apr 20, 2018 8.550 8.600 8.400 8.400 13,365 -0.15(-1.75%)
Apr 19, 2018 8.900 8.900 8.550 8.550 23,282 -0.35(-3.93%)
Apr 18, 2018 9.000 9.100 8.850 8.900 33,126 +0.00(+0.00%)
Apr 17, 2018 8.250 8.950 8.150 8.900 49,085 +0.70(+8.54%)
Apr 16, 2018 8.450 8.450 8.150 8.200 20,049 -0.20(-2.38%)
Apr 13, 2018 8.500 8.500 8.400 8.400 8,515 -0.15(-1.75%)
Apr 12, 2018 8.450 8.550 8.400 8.550 11,294 +0.20(+2.40%)
Apr 11, 2018 8.200 8.450 8.200 8.350 19,113 +0.05(+0.60%)
Apr 10, 2018 7.900 8.400 7.850 8.300 61,508 +0.45(+5.73%)
Apr 09, 2018 7.900 7.900 7.800 7.850 9,161 +0.00(+0.00%)
Apr 06, 2018 7.900 8.150 7.850 7.850 24,717 -0.15(-1.88%)
Apr 05, 2018 7.850 8.050 7.800 8.000 21,595 +0.20(+2.56%)
Apr 04, 2018 7.650 7.850 7.250 7.800 32,533 +0.15(+1.96%)
Apr 03, 2018 7.950 7.950 7.550 7.650 30,070 -0.20(-2.55%)
Apr 02, 2018 8.300 8.300 7.550 7.850 92,621 -0.35(-4.27%)
Mar 29, 2018 8.200 8.200 8.200 0 +0.25(+3.14%)
Mar 28, 2018 8.400 8.500 7.925 7.950 108,039 -0.55(-6.47%)
Mar 27, 2018 8.750 8.800 8.500 8.500 23,830 -0.20(-2.30%)
Mar 26, 2018 8.600 8.750 8.550 8.700 36,015 +0.30(+3.57%)
Mar 23, 2018 8.600 8.773 8.400 8.400 69,213 -0.25(-2.89%)
Mar 22, 2018 8.700 8.850 8.650 8.650 24,578 -0.15(-1.70%)
Mar 21, 2018 8.900 8.900 8.500 8.800 49,871 -0.10(-1.12%)
Mar 20, 2018 8.850 8.900 8.800 8.900 23,736 +0.05(+0.56%)
Mar 19, 2018 9.000 9.055 8.800 8.850 30,377 -0.15(-1.67%)
Mar 16, 2018 8.800 9.050 8.750 9.000 86,941 +0.35(+4.05%)
Mar 15, 2018 8.850 8.850 8.550 8.650 36,153 -0.20(-2.26%)
Mar 14, 2018 9.000 9.000 8.755 8.850 21,799 -0.15(-1.67%)
Mar 13, 2018 9.000 9.100 8.900 9.000 27,438 +0.10(+1.12%)
Mar 12, 2018 8.800 9.100 8.750 8.900 65,901 +0.10(+1.14%)
Mar 09, 2018 8.700 8.900 8.600 8.800 66,869 +0.20(+2.33%)
Mar 08, 2018 9.250 9.400 8.150 8.600 115,779 -0.20(-2.27%)
Mar 07, 2018 8.750 9.045 8.600 8.800 59,021 -0.05(-0.56%)
Mar 06, 2018 9.000 9.350 8.800 8.850 54,845 -0.15(-1.67%)
Mar 05, 2018 9.050 9.300 9.000 9.000 36,172 -0.05(-0.55%)
Mar 02, 2018 8.950 9.200 8.950 9.050 15,137 +0.00(+0.00%)
Mar 01, 2018 8.750 9.300 8.700 9.050 52,043 +0.20(+2.26%)
Feb 28, 2018 8.850 9.150 8.700 8.850 33,814 +0.07(+0.85%)
Feb 27, 2018 9.250 9.250 8.660 8.775 51,155 -0.42(-4.62%)
Feb 26, 2018 9.450 9.750 9.100 9.200 41,660 -0.25(-2.65%)
Feb 23, 2018 9.350 9.550 9.200 9.450 39,221 +0.05(+0.53%)
Feb 22, 2018 9.100 9.450 9.050 9.400 66,092 +0.40(+4.44%)
Feb 21, 2018 8.500 9.200 8.500 9.000 68,315 +0.55(+6.51%)
Feb 20, 2018 8.400 8.600 8.300 8.450 22,191 +0.15(+1.81%)
Feb 16, 2018 8.300 8.300 8.300 0 -0.20(-2.35%)
Feb 15, 2018 8.650 8.650 8.150 8.500 33,127 -0.05(-0.58%)
Feb 14, 2018 9.000 8.350 8.550 72,465 +0.05(+0.59%)
Feb 13, 2018 8.100 8.590 8.100 8.500 44,491 +0.35(+4.29%)
Feb 12, 2018 7.850 8.400 7.800 8.150 58,277 +0.30(+3.82%)
Feb 09, 2018 8.250 8.300 7.350 7.850 125,213 -0.35(-4.27%)
Feb 08, 2018 8.750 8.950 8.200 8.200 47,358 -0.55(-6.29%)
Feb 07, 2018 8.600 8.800 8.600 8.750 95,798 +0.30(+3.55%)
Feb 06, 2018 8.000 8.500 8.000 8.450 92,274 +0.20(+2.42%)
Feb 05, 2018 8.350 8.400 8.200 8.250 58,908 -0.20(-2.37%)
Feb 02, 2018 8.900 8.999 8.250 8.450 167,563 -0.55(-6.11%)
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.