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 (%)
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%)
Feb 01, 2018 8.900 9.200 8.900 9.000 25,424 +0.10(+1.12%)
Jan 31, 2018 9.550 9.712 8.750 8.900 117,438 -0.75(-7.77%)
Jan 30, 2018 9.650 9.650 9.550 9.650 37,656 -0.05(-0.52%)
Jan 29, 2018 9.950 9.950 9.600 9.700 61,031 +0.00(+0.00%)
Jan 26, 2018 10.05 10.05 9.510 9.700 77,605 -0.15(-1.52%)
Jan 25, 2018 9.950 10.03 9.550 9.850 80,168 -0.10(-1.01%)
Jan 24, 2018 10.10 10.25 9.500 9.950 80,333 -0.25(-2.45%)
Jan 23, 2018 10.45 10.65 10.15 10.20 20,848 -0.10(-0.97%)
Jan 22, 2018 10.85 10.85 10.30 10.30 44,214 -0.45(-4.19%)
Jan 19, 2018 10.60 10.75 10.25 10.75 81,981 +0.40(+3.86%)
Jan 18, 2018 10.40 10.60 10.30 10.35 86,607 +0.40(+4.02%)
Jan 17, 2018 10.30 10.30 9.600 9.950 145,791 -0.30(-2.93%)
Jan 16, 2018 11.35 11.39 9.855 10.25 133,041 -0.95(-8.48%)
Jan 12, 2018 11.20 11.20 11.20 0 +0.20(+1.82%)
Jan 11, 2018 10.75 11.05 10.75 11.00 74,583 +0.25(+2.33%)
Jan 10, 2018 10.60 10.85 10.55 10.75 41,474 +0.10(+0.94%)
Jan 09, 2018 10.85 11.00 10.55 10.65 54,610 -0.14(-1.30%)
Jan 08, 2018 10.60 10.85 10.50 10.79 51,697 +0.04(+0.37%)
Jan 05, 2018 11.30 11.30 10.70 10.75 45,955 -0.25(-2.27%)
Jan 04, 2018 11.20 11.30 10.95 11.00 40,665 -0.15(-1.35%)
Jan 03, 2018 10.80 11.38 10.70 11.15 61,307 +0.20(+1.83%)
Jan 02, 2018 11.10 11.40 10.90 10.95 83,525 -0.15(-1.35%)
Dec 29, 2017 11.10 11.10 11.10 0 -0.45(-3.90%)
Dec 28, 2017 11.90 11.90 11.40 11.55 87,485 -0.05(-0.43%)
Dec 27, 2017 11.30 11.99 11.30 11.60 103,624 +0.30(+2.65%)
Dec 26, 2017 11.25 11.45 10.96 11.30 34,384 +0.04(+0.39%)
Dec 22, 2017 11.40 11.40 11.20 11.26 14,336 -0.19(-1.69%)
Dec 21, 2017 11.25 11.50 11.15 11.45 51,486 +0.25(+2.23%)
Dec 20, 2017 10.95 11.35 10.90 11.20 27,758 +0.20(+1.82%)
Dec 19, 2017 11.35 11.35 10.97 11.00 27,802 -0.40(-3.51%)
Dec 18, 2017 11.15 11.50 11.15 11.40 42,329 +0.40(+3.64%)
Dec 15, 2017 10.85 11.50 10.49 11.00 90,164 +0.25(+2.33%)
Dec 14, 2017 10.85 10.85 10.55 10.75 39,251 -0.15(-1.38%)
Dec 13, 2017 11.20 11.50 10.61 10.90 86,348 -0.35(-3.11%)
Dec 12, 2017 11.10 11.50 11.00 11.25 90,183 -0.15(-1.32%)
Dec 11, 2017 10.35 11.50 10.28 11.40 359,506 +1.10(+10.68%)
Dec 08, 2017 10.00 10.33 10.00 10.30 83,858 +0.20(+1.98%)
Dec 07, 2017 9.900 10.35 9.900 10.10 95,077 +0.20(+2.02%)
Dec 06, 2017 9.900 10.10 9.800 9.900 34,914 -0.05(-0.50%)
Dec 05, 2017 9.650 10.10 9.650 9.950 40,157 +0.15(+1.53%)
Dec 04, 2017 10.40 10.40 9.800 9.800 31,143 +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.