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 30, 2014 16.77 17.00 16.44 16.55 125,055 -0.10(-0.60%)
May 29, 2014 15.82 16.85 15.64 16.65 156,299 +0.82(+5.18%)
May 28, 2014 15.63 16.22 15.21 15.83 153,262 +0.27(+1.74%)
May 27, 2014 15.38 15.95 15.36 15.56 135,688 +0.26(+1.70%)
May 23, 2014 15.15 15.30 15.30 15.30 124,500 +0.33(+2.19%)
May 22, 2014 14.83 15.15 14.00 14.97 193,009 +0.28(+1.92%)
May 21, 2014 14.22 14.80 14.03 14.69 83,991 +0.64(+4.56%)
May 20, 2014 14.39 14.73 13.81 14.05 97,236 -0.43(-2.97%)
May 19, 2014 14.39 14.86 14.06 14.48 126,753 +0.13(+0.91%)
May 16, 2014 14.03 14.40 13.70 14.35 325,746 +0.21(+1.49%)
May 15, 2014 14.78 14.92 14.12 14.14 304,461 -0.77(-5.16%)
May 14, 2014 15.44 15.44 14.13 14.91 1,938,454 -4.68(-23.89%)
May 13, 2014 19.25 20.54 19.25 19.59 68,000 +0.27(+1.40%)
May 12, 2014 19.90 20.44 19.05 19.32 89,985 -0.33(-1.68%)
May 09, 2014 19.26 20.60 19.16 19.65 41,834 +0.14(+0.72%)
May 08, 2014 19.81 21.18 19.22 19.51 66,668 -0.49(-2.45%)
May 07, 2014 20.40 20.79 18.27 20.00 184,158 -1.44(-6.72%)
May 06, 2014 22.35 22.81 20.77 21.44 66,503 -0.84(-3.77%)
May 05, 2014 20.56 23.07 20.47 22.28 98,836 +1.56(+7.53%)
May 02, 2014 21.36 21.51 20.50 20.72 55,342 -0.66(-3.09%)
May 01, 2014 21.13 21.89 20.40 21.38 79,260 +0.30(+1.42%)
Apr 30, 2014 21.11 21.34 20.48 21.08 46,349 -0.07(-0.33%)
Apr 29, 2014 21.16 22.00 20.00 21.15 74,584 +0.02(+0.09%)
Apr 28, 2014 22.22 22.67 20.02 21.13 193,816 -0.82(-3.74%)
Apr 25, 2014 22.10 22.90 21.71 21.95 150,068 -0.03(-0.14%)
Apr 24, 2014 21.32 22.34 20.59 21.98 125,026 +0.89(+4.22%)
Apr 23, 2014 21.82 22.21 20.75 21.09 71,290 -0.72(-3.30%)
Apr 22, 2014 20.47 22.04 20.13 21.81 132,406 +1.37(+6.70%)
Apr 21, 2014 20.22 21.70 19.85 20.44 144,935 +0.26(+1.29%)
Apr 17, 2014 19.63 20.18 20.18 20.18 121,300 +0.43(+2.18%)
Apr 16, 2014 19.19 20.15 18.43 19.75 114,306 +0.68(+3.57%)
Apr 15, 2014 18.76 19.38 17.54 19.07 298,680 -0.10(-0.52%)
Apr 14, 2014 20.46 20.73 18.63 19.17 204,785 -1.10(-5.43%)
Apr 11, 2014 20.67 20.93 20.11 20.27 78,191 -0.55(-2.64%)
Apr 10, 2014 21.34 22.10 20.50 20.82 118,340 -0.62(-2.89%)
Apr 09, 2014 21.36 21.65 20.64 21.44 104,833 +0.08(+0.35%)
Apr 08, 2014 20.78 22.39 20.61 21.36 268,885 +0.52(+2.52%)
Apr 07, 2014 23.24 23.25 20.30 20.84 427,334 -2.91(-12.25%)
Apr 04, 2014 24.50 25.50 23.49 23.75 405,984 -2.82(-10.61%)
Apr 03, 2014 27.25 27.88 26.10 26.57 87,793 -0.83(-3.03%)
Apr 02, 2014 27.52 28.65 26.92 27.40 143,602 -0.18(-0.65%)
Apr 01, 2014 28.45 28.47 26.73 27.58 97,338 +0.33(+1.21%)
Mar 31, 2014 28.19 28.69 26.92 27.25 186,105 -0.69(-2.47%)
Mar 28, 2014 27.46 27.95 25.56 27.94 423,098 +2.01(+7.75%)
Mar 27, 2014 26.15 27.14 25.50 25.93 99,222 -0.18(-0.69%)
Mar 26, 2014 28.26 28.75 25.87 26.11 244,619 -1.56(-5.64%)
Mar 25, 2014 25.62 27.89 24.24 27.67 300,596 +2.02(+7.88%)
Mar 24, 2014 27.43 28.54 24.21 25.65 313,007 -1.66(-6.08%)
Mar 21, 2014 29.45 29.45 26.53 27.31 301,976 -2.10(-7.14%)
Mar 20, 2014 28.97 29.96 28.00 29.41 134,585 -0.11(-0.37%)
Mar 19, 2014 30.09 30.25 28.66 29.52 126,752 -0.80(-2.64%)
Mar 18, 2014 30.60 31.92 30.00 30.32 138,768 -0.21(-0.69%)
Mar 17, 2014 32.00 32.65 29.50 30.53 287,657 -0.93(-2.96%)
Mar 14, 2014 29.50 33.07 29.50 31.46 381,158 +2.30(+7.89%)
Mar 13, 2014 29.70 31.92 28.81 29.16 292,088 +0.19(+0.66%)
Mar 12, 2014 27.34 29.20 26.26 28.97 408,407 +0.17(+0.59%)
Mar 11, 2014 35.44 35.52 27.75 28.80 706,750 -4.96(-14.69%)
Mar 10, 2014 31.52 35.45 31.05 33.76 960,315 +4.52(+15.46%)
Mar 07, 2014 29.00 29.98 25.76 29.24 421,967 -0.43(-1.45%)
Mar 06, 2014 29.91 30.10 29.11 29.67 214,651 +0.20(+0.68%)
Mar 05, 2014 29.28 29.54 28.81 29.47 242,897 +0.75(+2.61%)
Mar 04, 2014 27.13 28.96 27.13 28.72 314,159 +2.03(+7.61%)
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.