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, 2011 6.000 6.000 5.900 5.950 2,252 -0.06(-1.00%)
Oct 28, 2011 6.140 6.350 5.900 6.010 14,856 -0.25(-3.98%)
Oct 27, 2011 6.200 6.750 6.120 6.259 21,540 -0.28(-4.30%)
Oct 26, 2011 6.350 6.950 6.300 6.540 13,929 +0.18(+2.83%)
Oct 25, 2011 6.350 6.360 6.350 6.360 200 -0.03(-0.47%)
Oct 24, 2011 6.400 6.400 6.103 6.390 5,254 -0.04(-0.62%)
Oct 21, 2011 6.407 6.450 6.399 6.430 2,474 +0.08(+1.26%)
Oct 20, 2011 6.450 6.469 6.350 6.350 3,115 -0.04(-0.63%)
Oct 19, 2011 6.250 6.630 6.250 6.390 10,924 +0.19(+3.06%)
Oct 18, 2011 6.290 6.490 6.030 6.200 3,100 +0.05(+0.81%)
Oct 17, 2011 6.230 6.500 6.100 6.150 13,914 +0.47(+8.21%)
Oct 14, 2011 5.946 5.946 5.650 5.684 2,546 +0.00(+0.06%)
Oct 13, 2011 5.840 5.840 5.670 5.680 360 -0.27(-4.54%)
Oct 12, 2011 5.570 5.950 5.570 5.950 4,180 +0.42(+7.59%)
Oct 11, 2011 5.520 5.540 5.350 5.530 900 +0.03(+0.55%)
Oct 10, 2011 5.470 5.500 5.470 5.500 2,466 +0.04(+0.78%)
Oct 07, 2011 5.280 5.458 5.250 5.458 4,652 +0.25(+4.75%)
Oct 06, 2011 5.330 5.333 5.210 5.210 2,000 -0.06(-1.14%)
Oct 05, 2011 5.280 5.330 5.250 5.270 3,900 +0.03(+0.57%)
Oct 04, 2011 5.210 5.350 5.180 5.240 9,470 -0.26(-4.73%)
Oct 03, 2011 5.900 5.900 5.500 5.500 16,556 -0.41(-6.94%)
Sep 30, 2011 5.910 5.970 5.910 5.910 2,700 -0.04(-0.67%)
Sep 29, 2011 6.180 6.180 5.950 5.950 2,860 -0.16(-2.62%)
Sep 28, 2011 6.180 6.280 6.050 6.110 12,375 -0.19(-3.02%)
Sep 27, 2011 6.260 6.430 6.066 6.300 9,739 +0.11(+1.78%)
Sep 26, 2011 6.100 6.190 6.000 6.190 3,872 +0.10(+1.64%)
Sep 23, 2011 5.950 6.150 5.950 6.090 3,881 +0.22(+3.75%)
Sep 22, 2011 5.930 6.150 5.620 5.870 10,814 -0.43(-6.83%)
Sep 21, 2011 6.420 6.420 6.010 6.300 19,539 -0.12(-1.84%)
Sep 20, 2011 6.530 6.550 6.410 6.418 6,773 +0.01(+0.12%)
Sep 19, 2011 6.500 6.540 6.410 6.410 8,027 +0.00(+0.00%)
Sep 16, 2011 6.440 6.450 6.310 6.410 2,456 +0.04(+0.68%)
Sep 15, 2011 6.300 6.470 6.121 6.367 7,155 +0.08(+1.22%)
Sep 14, 2011 6.300 6.300 6.100 6.290 2,197 -0.01(-0.16%)
Sep 13, 2011 6.220 6.300 6.040 6.300 5,087 +0.09(+1.45%)
Sep 12, 2011 6.220 6.350 6.160 6.210 6,450 +0.06(+0.98%)
Sep 09, 2011 6.050 6.188 5.990 6.150 3,768 -0.22(-3.45%)
Sep 08, 2011 6.300 6.459 6.150 6.370 10,635 +0.16(+2.58%)
Sep 07, 2011 6.250 6.250 5.950 6.210 12,277 +0.11(+1.80%)
Sep 06, 2011 5.990 6.380 5.970 6.100 12,030 -0.11(-1.77%)
Sep 02, 2011 6.010 6.500 6.010 6.210 7,145 +0.03(+0.49%)
Sep 01, 2011 6.470 6.500 6.050 6.180 10,227 -0.13(-2.10%)
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%)
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.