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 (%)
Sep 30, 2014 16.96 17.28 16.75 16.83 88,873 -0.23(-1.35%)
Sep 29, 2014 17.64 17.64 16.92 17.06 112,442 -0.54(-3.07%)
Sep 26, 2014 17.10 17.70 16.80 17.60 234,254 +0.70(+4.14%)
Sep 25, 2014 18.89 19.38 16.88 16.90 235,190 -2.09(-11.01%)
Sep 24, 2014 19.16 19.52 18.64 18.99 108,633 +0.11(+0.58%)
Sep 23, 2014 18.46 19.02 18.20 18.88 140,584 +0.35(+1.89%)
Sep 22, 2014 18.85 19.24 18.18 18.53 89,287 -0.52(-2.73%)
Sep 19, 2014 19.55 19.90 18.56 19.05 145,816 -0.44(-2.26%)
Sep 18, 2014 19.76 20.08 19.41 19.49 98,965 -0.01(-0.05%)
Sep 17, 2014 18.32 19.60 18.23 19.50 112,768 +1.26(+6.91%)
Sep 16, 2014 18.74 18.91 18.21 18.24 129,541 -0.48(-2.56%)
Sep 15, 2014 20.30 20.30 18.62 18.72 140,634 -1.50(-7.42%)
Sep 12, 2014 20.02 20.60 20.02 20.22 67,487 +0.01(+0.05%)
Sep 11, 2014 20.12 20.45 19.97 20.21 93,216 +0.07(+0.35%)
Sep 10, 2014 19.75 20.20 19.31 20.14 109,078 +0.21(+1.05%)
Sep 09, 2014 21.00 21.00 19.75 19.93 248,839 -1.25(-5.90%)
Sep 08, 2014 21.85 21.95 20.90 21.18 88,674 -0.60(-2.75%)
Sep 05, 2014 21.30 21.85 20.74 21.78 118,715 +0.61(+2.88%)
Sep 04, 2014 21.89 22.30 21.00 21.17 119,718 -0.80(-3.64%)
Sep 03, 2014 21.86 22.53 21.41 21.97 143,592 +0.43(+2.00%)
Sep 02, 2014 21.65 21.98 20.86 21.54 106,946 +0.16(+0.75%)
Aug 29, 2014 20.60 21.38 21.38 21.38 91,500 +0.73(+3.54%)
Aug 28, 2014 21.50 21.62 20.54 20.65 145,444 -1.12(-5.14%)
Aug 27, 2014 22.70 22.70 21.30 21.77 165,216 -1.02(-4.48%)
Aug 26, 2014 24.15 24.15 22.31 22.79 150,806 -1.13(-4.72%)
Aug 25, 2014 23.26 24.17 23.25 23.92 138,038 +0.77(+3.33%)
Aug 22, 2014 23.01 23.22 22.58 23.15 46,209 +0.05(+0.22%)
Aug 21, 2014 23.13 23.20 22.93 23.10 86,925 +0.09(+0.39%)
Aug 20, 2014 23.64 23.84 22.75 23.01 163,195 -0.90(-3.76%)
Aug 19, 2014 24.60 24.60 23.84 23.91 89,025 -0.82(-3.32%)
Aug 18, 2014 25.30 25.39 24.33 24.73 94,352 -0.09(-0.36%)
Aug 15, 2014 25.50 25.88 24.25 24.82 174,913 -0.41(-1.63%)
Aug 14, 2014 24.00 25.25 24.00 25.23 204,160 +1.58(+6.68%)
Aug 13, 2014 22.75 23.92 22.75 23.65 85,053 +0.35(+1.50%)
Aug 12, 2014 24.31 24.46 22.85 23.30 154,122 -0.92(-3.80%)
Aug 11, 2014 24.20 24.69 23.94 24.22 88,936 +0.12(+0.50%)
Aug 08, 2014 24.27 24.50 23.56 24.10 113,457 -0.39(-1.59%)
Aug 07, 2014 24.00 24.75 23.81 24.49 207,190 +0.70(+2.94%)
Aug 06, 2014 22.78 23.99 22.43 23.79 112,855 +0.62(+2.68%)
Aug 05, 2014 23.40 23.72 22.87 23.17 103,295 -0.22(-0.94%)
Aug 04, 2014 23.39 24.08 22.74 23.39 226,975 +0.27(+1.17%)
Aug 01, 2014 22.56 23.24 22.20 23.12 157,256 +0.46(+2.03%)
Jul 31, 2014 23.96 23.96 21.75 22.66 257,196 -0.46(-1.99%)
Jul 30, 2014 21.54 23.63 21.15 23.12 434,084 +2.31(+11.10%)
Jul 29, 2014 20.93 22.17 20.51 20.81 171,262 -0.19(-0.90%)
Jul 28, 2014 21.00 21.21 19.66 21.00 283,595 -0.33(-1.55%)
Jul 25, 2014 18.37 21.74 18.25 21.33 681,196 +3.19(+17.59%)
Jul 24, 2014 17.54 18.24 17.21 18.14 151,373 +0.52(+2.95%)
Jul 23, 2014 17.50 17.85 17.35 17.62 67,094 +0.18(+1.03%)
Jul 22, 2014 17.47 17.98 17.30 17.44 126,048 +0.00(+0.00%)
Jul 21, 2014 16.69 17.76 16.69 17.44 109,892 +0.37(+2.17%)
Jul 18, 2014 16.37 17.11 16.26 17.07 76,041 +0.70(+4.28%)
Jul 17, 2014 17.25 17.25 16.25 16.37 92,205 -0.88(-5.10%)
Jul 16, 2014 18.08 18.47 17.10 17.25 110,839 -0.54(-3.04%)
Jul 15, 2014 17.53 18.15 17.52 17.79 83,219 +0.40(+2.30%)
Jul 14, 2014 17.09 17.50 17.03 17.39 92,697 +0.41(+2.41%)
Jul 11, 2014 17.00 17.18 16.50 16.98 66,473 +0.00(+0.00%)
Jul 10, 2014 16.99 17.04 16.55 16.98 61,273 -0.05(-0.29%)
Jul 09, 2014 17.06 17.28 16.71 17.03 70,299 -0.06(-0.35%)
Jul 08, 2014 17.99 18.10 16.38 17.09 158,308 -1.11(-6.10%)
Jul 07, 2014 19.41 19.41 18.01 18.20 105,467 -1.08(-5.60%)
Jul 03, 2014 19.09 19.28 19.28 19.28 36,800 +0.38(+2.01%)
Jul 02, 2014 19.11 19.30 18.52 18.90 89,787 -0.13(-0.68%)
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.