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, 2012 5.544 6.010 5.510 6.010 7,660 +0.47(+8.48%)
May 30, 2012 5.660 5.660 5.250 5.540 7,886 -0.06(-1.07%)
May 29, 2012 5.620 5.620 5.351 5.600 608 +0.00(+0.00%)
May 25, 2012 5.590 5.600 5.570 5.600 1,560 +0.10(+1.82%)
May 24, 2012 5.570 5.599 5.420 5.500 4,917 -0.28(-4.84%)
May 23, 2012 5.590 5.780 5.360 5.780 5,380 +0.01(+0.17%)
May 22, 2012 5.950 5.950 5.430 5.770 1,970 -0.04(-0.69%)
May 21, 2012 5.990 6.000 5.810 5.810 1,740 -0.18(-3.01%)
May 18, 2012 6.020 6.020 5.900 5.990 2,259 +0.09(+1.53%)
May 17, 2012 5.880 6.089 5.880 5.900 1,821 +0.00(+0.00%)
May 16, 2012 6.060 6.060 5.900 5.900 4,453 -0.15(-2.48%)
May 15, 2012 6.050 6.200 6.010 6.050 3,575 +0.03(+0.50%)
May 14, 2012 6.000 6.300 6.000 6.020 2,150 -0.08(-1.31%)
May 11, 2012 6.290 6.370 6.100 6.100 1,880 -0.18(-2.85%)
May 10, 2012 5.940 6.279 5.940 6.279 1,500 +0.41(+6.97%)
May 09, 2012 6.200 6.200 5.850 5.870 7,240 -0.41(-6.53%)
May 08, 2012 6.360 6.360 6.150 6.280 5,817 -0.13(-2.03%)
May 07, 2012 6.350 6.580 6.340 6.410 5,830 -0.11(-1.69%)
May 04, 2012 6.450 6.520 6.250 6.520 1,666 +0.15(+2.35%)
May 03, 2012 6.770 6.770 6.370 6.370 1,707 -0.48(-7.01%)
May 02, 2012 6.110 6.850 5.950 6.850 22,701 +0.47(+7.37%)
May 01, 2012 6.050 6.380 5.850 6.380 7,473 +0.53(+9.04%)
Apr 30, 2012 6.120 6.120 5.800 5.851 18,649 -0.24(-3.91%)
Apr 27, 2012 6.080 6.090 5.820 6.089 9,084 -0.00(-0.02%)
Apr 26, 2012 6.100 6.100 5.970 6.090 2,170 -0.06(-0.98%)
Apr 25, 2012 6.120 6.300 6.120 6.150 21,153 +0.10(+1.65%)
Apr 24, 2012 5.700 6.300 5.600 6.050 91,194 +0.35(+6.14%)
Apr 23, 2012 5.200 5.800 5.100 5.700 44,121 +0.81(+16.57%)
Apr 20, 2012 4.820 4.890 4.674 4.890 4,135 +0.06(+1.30%)
Apr 19, 2012 4.800 4.888 4.680 4.827 950 +0.13(+2.71%)
Apr 18, 2012 4.700 4.700 4.700 4.700 100 -0.00(-0.00%)
Apr 17, 2012 4.600 4.750 4.600 4.700 9,405 +0.10(+2.13%)
Apr 16, 2012 4.800 4.810 4.550 4.602 4,543 -0.20(-4.12%)
Apr 13, 2012 4.500 4.890 4.480 4.800 2,699 +0.33(+7.38%)
Apr 12, 2012 4.570 4.650 4.470 4.470 4,801 -0.12(-2.61%)
Apr 11, 2012 4.720 4.720 4.590 4.590 5,374 +0.00(+0.00%)
Apr 10, 2012 4.700 4.700 4.500 4.590 4,592 -0.06(-1.29%)
Apr 09, 2012 4.870 4.870 4.550 4.650 6,454 -0.25(-5.10%)
Apr 05, 2012 4.910 4.979 4.820 4.900 5,198 -0.03(-0.61%)
Apr 04, 2012 4.910 4.950 4.910 4.930 2,268 +0.03(+0.61%)
Apr 02, 2012 5.020 4.900 4.900 4.900 2,100 -0.23(-4.48%)
Mar 30, 2012 4.880 5.160 4.880 5.130 1,688 +0.32(+6.65%)
Mar 29, 2012 4.950 4.980 4.810 4.810 2,900 -0.06(-1.23%)
Mar 28, 2012 5.110 5.160 4.870 4.870 6,477 -0.23(-4.51%)
Mar 27, 2012 4.710 5.100 4.710 5.100 12,970 +0.30(+6.25%)
Mar 26, 2012 4.890 4.920 4.700 4.800 7,754 -0.14(-2.84%)
Mar 23, 2012 4.930 5.000 4.817 4.940 5,151 -0.04(-0.80%)
Mar 22, 2012 5.300 5.300 4.900 4.980 9,735 -0.28(-5.32%)
Mar 21, 2012 5.370 5.370 5.020 5.260 7,118 -0.13(-2.41%)
Mar 20, 2012 5.410 5.460 5.300 5.390 3,771 -0.06(-1.11%)
Mar 19, 2012 5.430 5.451 5.400 5.451 1,314 +0.02(+0.38%)
Mar 16, 2012 5.490 5.600 5.430 5.430 2,450 -0.06(-1.09%)
Mar 15, 2012 5.490 5.600 5.490 5.490 3,513 +0.06(+1.10%)
Mar 14, 2012 5.480 5.480 5.410 5.430 8,419 -0.02(-0.37%)
Mar 13, 2012 5.410 5.500 5.390 5.450 3,526 +0.01(+0.18%)
Mar 12, 2012 5.460 5.520 5.420 5.440 3,201 +0.01(+0.22%)
Mar 09, 2012 5.666 5.666 5.428 5.428 770 -0.27(-4.77%)
Mar 08, 2012 5.420 5.700 5.390 5.700 6,000 +0.29(+5.36%)
Mar 07, 2012 5.410 5.550 5.410 5.410 800 -0.10(-1.81%)
Mar 06, 2012 5.500 5.600 5.300 5.510 2,620 -0.01(-0.18%)
Mar 05, 2012 5.600 5.700 5.520 5.520 3,313 +0.00(+0.00%)
Mar 02, 2012 5.500 5.550 5.500 5.520 853 -0.03(-0.54%)
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.