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, 2016 6.400 6.740 6.400 6.560 61,869 +0.13(+2.02%)
Sep 29, 2016 6.200 6.580 6.133 6.430 102,447 +0.26(+4.21%)
Sep 28, 2016 6.000 6.240 6.000 6.170 30,867 +0.09(+1.48%)
Sep 27, 2016 6.190 6.220 6.000 6.080 15,964 -0.12(-1.94%)
Sep 26, 2016 6.180 6.200 6.100 6.200 35,649 +0.03(+0.49%)
Sep 23, 2016 6.380 6.380 6.080 6.170 44,710 -0.07(-1.12%)
Sep 22, 2016 5.920 6.240 5.890 6.240 96,190 +0.28(+4.70%)
Sep 21, 2016 5.530 5.960 5.395 5.960 77,688 +0.38(+6.81%)
Sep 20, 2016 5.720 5.790 5.490 5.580 48,251 -0.16(-2.79%)
Sep 19, 2016 5.350 5.760 5.270 5.740 91,051 +0.38(+7.09%)
Sep 16, 2016 5.200 5.450 5.120 5.360 99,663 +0.19(+3.68%)
Sep 15, 2016 4.760 5.220 4.760 5.170 119,682 +0.47(+10.00%)
Sep 14, 2016 4.760 4.790 4.650 4.700 40,732 -0.04(-0.84%)
Sep 13, 2016 4.840 4.960 4.720 4.740 43,120 -0.14(-2.87%)
Sep 12, 2016 4.970 5.060 4.795 4.880 47,024 -0.10(-2.01%)
Sep 09, 2016 4.950 5.130 4.740 4.980 138,076 +0.03(+0.61%)
Sep 08, 2016 5.250 5.370 4.910 4.950 105,880 -0.24(-4.62%)
Sep 07, 2016 5.200 5.420 5.150 5.190 90,093 -0.04(-0.76%)
Sep 06, 2016 5.550 5.650 5.210 5.230 114,543 -0.27(-4.91%)
Sep 02, 2016 5.380 5.500 5.500 5.500 28,400 +0.00(+0.00%)
Sep 01, 2016 5.710 5.710 5.390 5.500 47,001 -0.16(-2.83%)
Aug 31, 2016 5.770 5.820 5.650 5.660 13,204 -0.01(-0.18%)
Aug 30, 2016 5.720 5.818 5.600 5.670 20,097 -0.07(-1.22%)
Aug 29, 2016 5.620 5.840 5.550 5.740 95,126 +0.10(+1.77%)
Aug 26, 2016 5.640 5.780 5.590 5.640 14,742 -0.03(-0.53%)
Aug 25, 2016 5.940 5.940 5.649 5.670 16,139 +0.06(+1.07%)
Aug 24, 2016 5.650 5.720 5.600 5.610 37,010 -0.01(-0.18%)
Aug 23, 2016 5.680 5.780 5.560 5.620 35,335 +0.02(+0.36%)
Aug 22, 2016 5.700 5.880 5.570 5.600 77,890 -0.11(-1.93%)
Aug 19, 2016 5.850 5.900 5.700 5.710 33,600 -0.11(-1.89%)
Aug 18, 2016 5.650 5.850 5.650 5.820 66,191 +0.16(+2.83%)
Aug 17, 2016 5.600 5.730 5.600 5.660 32,917 +0.09(+1.62%)
Aug 16, 2016 6.020 6.090 5.540 5.570 128,839 -0.39(-6.54%)
Aug 15, 2016 6.100 6.200 5.900 5.960 47,519 -0.08(-1.32%)
Aug 12, 2016 5.820 6.160 5.680 6.040 63,030 +0.23(+3.96%)
Aug 11, 2016 6.500 6.650 5.580 5.810 176,328 -0.70(-10.75%)
Aug 10, 2016 6.740 6.740 6.500 6.510 34,932 -0.24(-3.56%)
Aug 09, 2016 6.920 7.180 6.670 6.750 49,948 -0.21(-3.02%)
Aug 08, 2016 6.800 6.990 6.800 6.960 28,334 +0.09(+1.31%)
Aug 05, 2016 6.780 6.870 6.670 6.870 37,317 +0.12(+1.78%)
Aug 04, 2016 6.760 6.930 6.690 6.750 26,885 +0.01(+0.15%)
Aug 03, 2016 6.760 6.890 6.500 6.740 111,279 -0.14(-2.03%)
Aug 02, 2016 6.911 7.150 6.820 6.880 84,446 -0.05(-0.72%)
Aug 01, 2016 6.960 7.000 6.850 6.930 15,570 -0.07(-0.93%)
Jul 29, 2016 7.030 7.062 6.910 6.995 36,398 -0.01(-0.14%)
Jul 28, 2016 7.100 7.140 6.989 7.005 22,800 -0.13(-1.89%)
Jul 27, 2016 7.000 7.140 6.950 7.140 67,940 +0.22(+3.18%)
Jul 26, 2016 7.110 7.175 6.920 6.920 29,400 -0.20(-2.81%)
Jul 25, 2016 7.240 7.240 7.100 7.120 15,791 -0.09(-1.25%)
Jul 22, 2016 7.270 7.340 7.100 7.210 33,907 -0.07(-0.96%)
Jul 21, 2016 7.480 7.540 7.185 7.280 31,929 -0.20(-2.67%)
Jul 20, 2016 7.440 7.530 7.090 7.480 43,675 +0.01(+0.13%)
Jul 19, 2016 7.630 7.860 7.410 7.470 83,515 -0.02(-0.27%)
Jul 18, 2016 7.250 7.570 7.190 7.490 42,697 +0.24(+3.31%)
Jul 15, 2016 7.310 7.460 7.210 7.250 44,047 -0.03(-0.41%)
Jul 14, 2016 7.360 7.420 7.210 7.280 37,575 -0.07(-0.95%)
Jul 13, 2016 7.420 7.686 7.180 7.350 26,142 -0.04(-0.47%)
Jul 12, 2016 7.440 7.470 7.260 7.385 38,768 +0.04(+0.54%)
Jul 11, 2016 7.150 7.490 7.150 7.345 68,673 +0.19(+2.66%)
Jul 08, 2016 6.890 7.300 6.880 7.155 81,627 +0.28(+4.00%)
Jul 07, 2016 7.000 7.015 6.790 6.880 20,295 -0.06(-0.86%)
Jul 05, 2016 6.880 7.240 6.840 6.940 29,504 +0.06(+0.87%)
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.