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 (%)
Mar 31, 2016 8.280 8.530 8.030 8.180 43,936 -0.15(-1.80%)
Mar 30, 2016 8.490 8.540 8.190 8.330 46,138 -0.06(-0.72%)
Mar 29, 2016 8.170 8.480 7.850 8.390 43,437 +0.13(+1.57%)
Mar 28, 2016 8.090 8.300 7.760 8.260 106,123 +0.27(+3.38%)
Mar 24, 2016 7.620 7.990 7.990 7.990 51,900 +0.34(+4.44%)
Mar 23, 2016 7.800 8.100 7.650 7.650 52,446 -0.22(-2.80%)
Mar 22, 2016 7.960 8.210 7.710 7.870 32,911 -0.12(-1.50%)
Mar 21, 2016 7.900 8.280 7.900 7.990 40,125 +0.06(+0.76%)
Mar 18, 2016 8.200 8.200 7.930 7.930 70,969 -0.20(-2.46%)
Mar 17, 2016 8.110 8.200 8.000 8.130 19,146 +0.08(+0.99%)
Mar 16, 2016 7.960 8.160 7.910 8.050 29,235 +0.05(+0.63%)
Mar 15, 2016 7.620 8.150 7.530 8.000 32,972 +0.41(+5.40%)
Mar 14, 2016 7.620 7.940 7.540 7.590 18,069 -0.07(-0.91%)
Mar 11, 2016 7.550 7.760 7.450 7.660 28,176 +0.16(+2.13%)
Mar 10, 2016 8.130 8.320 7.450 7.500 43,467 -0.70(-8.54%)
Mar 09, 2016 8.280 8.329 7.640 8.200 95,572 -0.20(-2.38%)
Mar 08, 2016 8.490 8.550 8.390 8.400 57,074 -0.13(-1.52%)
Mar 07, 2016 8.470 8.684 8.270 8.530 42,700 +0.06(+0.71%)
Mar 04, 2016 8.700 8.730 8.420 8.470 26,355 -0.14(-1.63%)
Mar 03, 2016 8.650 8.750 8.260 8.610 34,584 -0.02(-0.23%)
Mar 02, 2016 8.180 8.660 8.090 8.630 27,962 +0.44(+5.37%)
Mar 01, 2016 8.600 8.640 8.110 8.190 47,342 -0.27(-3.19%)
Feb 29, 2016 8.240 8.460 8.090 8.460 39,113 +0.35(+4.32%)
Feb 26, 2016 7.800 8.325 7.750 8.110 44,675 +0.43(+5.60%)
Feb 25, 2016 7.830 8.040 7.670 7.680 24,615 -0.16(-2.04%)
Feb 24, 2016 7.580 7.900 7.488 7.840 20,185 +0.18(+2.35%)
Feb 23, 2016 7.950 8.120 7.330 7.660 62,515 -0.32(-4.01%)
Feb 22, 2016 7.930 8.280 7.810 7.980 29,658 +0.05(+0.63%)
Feb 19, 2016 7.910 8.015 7.790 7.930 12,952 -0.03(-0.38%)
Feb 18, 2016 7.790 7.990 7.710 7.960 13,338 +0.10(+1.27%)
Feb 17, 2016 7.920 8.030 7.695 7.860 24,920 +0.02(+0.26%)
Feb 16, 2016 8.000 8.000 7.720 7.840 21,020 +0.09(+1.16%)
Feb 12, 2016 7.870 7.750 7.750 7.750 29,000 -0.04(-0.51%)
Feb 11, 2016 7.700 7.900 7.660 7.790 24,970 -0.08(-1.02%)
Feb 10, 2016 7.970 8.010 7.620 7.870 26,314 -0.10(-1.25%)
Feb 09, 2016 7.670 8.100 7.670 7.970 39,762 +0.07(+0.89%)
Feb 08, 2016 8.000 8.180 7.720 7.900 54,635 -0.20(-2.47%)
Feb 05, 2016 8.130 8.190 7.870 8.100 46,038 -0.03(-0.37%)
Feb 04, 2016 7.910 8.160 7.910 8.130 87,492 +0.27(+3.44%)
Feb 03, 2016 7.680 8.100 7.625 7.860 129,892 +0.39(+5.22%)
Feb 02, 2016 7.500 7.700 7.370 7.470 84,934 -0.16(-2.10%)
Feb 01, 2016 7.820 7.910 7.260 7.630 34,752 -0.38(-4.74%)
Jan 29, 2016 7.560 8.050 7.480 8.010 59,487 +0.46(+6.09%)
Jan 28, 2016 7.750 7.880 7.360 7.550 45,841 -0.01(-0.13%)
Jan 27, 2016 8.060 8.060 7.320 7.560 67,138 -0.50(-6.20%)
Jan 26, 2016 7.730 8.210 7.430 8.060 99,765 +0.42(+5.50%)
Jan 25, 2016 7.690 7.860 7.260 7.640 91,824 -0.09(-1.16%)
Jan 22, 2016 7.500 8.470 7.340 7.730 213,940 +0.61(+8.57%)
Jan 21, 2016 5.970 7.170 5.860 7.120 77,800 +1.11(+18.47%)
Jan 20, 2016 5.870 6.050 5.410 6.010 171,848 -0.03(-0.50%)
Jan 19, 2016 6.800 6.820 5.820 6.040 102,093 -0.71(-10.52%)
Jan 15, 2016 6.950 6.750 6.750 6.750 71,700 -0.38(-5.33%)
Jan 14, 2016 7.100 7.240 6.860 7.130 59,639 +0.00(+0.00%)
Jan 13, 2016 7.240 7.510 6.910 7.130 88,187 -0.01(-0.14%)
Jan 12, 2016 7.520 7.650 6.860 7.140 68,940 -0.24(-3.25%)
Jan 11, 2016 7.840 8.140 7.370 7.380 73,281 -0.44(-5.63%)
Jan 08, 2016 7.800 7.978 7.720 7.820 42,367 +0.10(+1.30%)
Jan 07, 2016 7.910 8.110 7.700 7.720 70,962 -0.43(-5.28%)
Jan 06, 2016 8.230 8.410 8.000 8.150 112,559 -0.23(-2.74%)
Jan 05, 2016 8.690 8.730 8.350 8.380 102,310 -0.35(-4.01%)
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.