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 31, 2018 8.150 8.300 8.050 8.100 64,997 -0.15(-1.82%)
May 30, 2018 8.200 8.250 8.110 8.250 46,885 +0.10(+1.23%)
May 29, 2018 8.012 8.200 7.950 8.150 28,469 +0.10(+1.24%)
May 25, 2018 8.050 8.050 8.050 0 -0.20(-2.42%)
May 24, 2018 8.200 8.300 8.150 8.250 28,265 +0.05(+0.61%)
May 23, 2018 8.100 8.300 8.100 8.200 15,334 +0.00(+0.00%)
May 22, 2018 8.200 8.400 8.200 8.200 18,542 +0.00(+0.00%)
May 21, 2018 8.299 8.300 8.100 8.200 37,652 +0.00(+0.00%)
May 18, 2018 8.200 8.290 8.200 8.200 11,154 +0.00(+0.00%)
May 17, 2018 8.000 8.250 8.000 8.200 24,332 +0.30(+3.80%)
May 16, 2018 8.000 8.050 7.850 7.900 13,183 -0.05(-0.63%)
May 15, 2018 8.100 8.100 7.950 7.950 18,483 -0.20(-2.45%)
May 14, 2018 8.150 8.200 8.100 8.150 16,748 -0.05(-0.61%)
May 11, 2018 8.550 8.550 7.950 8.200 81,754 -0.25(-2.96%)
May 10, 2018 8.250 8.500 8.200 8.450 25,480 +0.15(+1.81%)
May 09, 2018 8.350 8.400 8.200 8.300 10,268 -0.10(-1.19%)
May 08, 2018 8.550 8.550 8.350 8.400 14,142 -0.10(-1.18%)
May 07, 2018 8.400 8.555 8.350 8.500 26,512 +0.20(+2.41%)
May 04, 2018 8.150 8.450 8.150 8.300 20,271 +0.15(+1.84%)
May 03, 2018 8.200 8.300 8.150 8.150 21,745 +0.05(+0.62%)
May 02, 2018 8.100 8.200 8.050 8.100 10,571 -0.10(-1.22%)
May 01, 2018 8.150 8.200 8.050 8.200 8,593 +0.00(+0.00%)
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%)
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.