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, 2017 7.000 7.200 6.900 7.150 36,232 +0.10(+1.42%)
May 30, 2017 7.150 7.250 6.900 7.050 59,614 -0.15(-2.08%)
May 26, 2017 7.050 7.200 7.000 7.200 20,961 +0.20(+2.86%)
May 25, 2017 7.000 7.150 7.000 7.000 19,532 -0.20(-2.78%)
May 24, 2017 7.050 7.290 7.050 7.200 25,391 +0.05(+0.70%)
May 23, 2017 7.200 7.250 7.000 7.150 29,407 -0.10(-1.38%)
May 22, 2017 7.100 7.250 7.050 7.250 4,719 +0.10(+1.40%)
May 19, 2017 7.450 7.450 7.050 7.150 31,958 -0.25(-3.38%)
May 18, 2017 7.350 7.400 6.850 7.400 51,427 +0.05(+0.68%)
May 17, 2017 7.650 7.650 7.250 7.350 59,221 -0.30(-3.92%)
May 16, 2017 7.450 7.700 7.250 7.650 88,380 +0.20(+2.68%)
May 15, 2017 7.350 7.450 7.150 7.450 87,667 +0.30(+4.20%)
May 12, 2017 6.950 7.250 6.500 7.150 123,711 +0.55(+8.33%)
May 11, 2017 6.550 6.650 6.450 6.600 59,360 +0.05(+0.76%)
May 10, 2017 6.700 6.850 6.550 6.550 41,451 -0.10(-1.50%)
May 09, 2017 6.650 6.900 6.650 6.650 68,414 -0.05(-0.75%)
May 08, 2017 6.900 6.900 6.700 6.700 25,055 -0.15(-2.19%)
May 05, 2017 6.800 6.850 6.700 6.850 89,415 +0.15(+2.24%)
May 04, 2017 7.100 7.100 6.600 6.700 99,724 -0.40(-5.63%)
May 03, 2017 7.650 7.650 7.050 7.100 111,337 -0.45(-5.96%)
May 02, 2017 7.300 7.650 7.300 7.550 141,858 +0.25(+3.42%)
May 01, 2017 7.700 7.750 7.250 7.300 110,921 -0.20(-2.67%)
Apr 28, 2017 7.900 7.900 7.250 7.500 135,067 +0.45(+6.38%)
Apr 27, 2017 6.950 7.250 6.550 7.050 99,755 +0.05(+0.71%)
Apr 26, 2017 7.400 7.400 6.950 7.000 79,273 -0.40(-5.41%)
Apr 25, 2017 7.200 7.534 7.150 7.400 91,247 +0.25(+3.50%)
Apr 24, 2017 7.200 7.350 7.050 7.150 41,735 -0.05(-0.69%)
Apr 21, 2017 6.650 7.250 6.600 7.200 56,658 +0.65(+9.92%)
Apr 20, 2017 6.800 6.850 6.550 6.550 29,603 -0.25(-3.68%)
Apr 19, 2017 6.850 7.000 6.700 6.800 22,475 -0.15(-2.16%)
Apr 18, 2017 7.000 7.050 6.850 6.950 19,313 +0.00(+0.00%)
Apr 17, 2017 7.050 7.150 6.850 6.950 33,271 -0.15(-2.11%)
Apr 13, 2017 7.100 7.300 7.000 7.100 63,107 +0.00(+0.00%)
Apr 12, 2017 7.600 7.600 6.950 7.100 115,606 -0.50(-6.58%)
Apr 11, 2017 7.350 7.620 7.250 7.600 154,559 +0.35(+4.83%)
Apr 10, 2017 7.300 7.450 7.100 7.250 44,105 +0.00(+0.00%)
Apr 07, 2017 7.250 7.300 7.000 7.250 91,701 +0.10(+1.40%)
Apr 06, 2017 7.100 7.350 7.050 7.150 61,280 +0.05(+0.70%)
Apr 05, 2017 7.000 7.450 6.750 7.100 286,273 +0.25(+3.65%)
Apr 04, 2017 6.600 6.950 6.600 6.850 75,954 +0.25(+3.79%)
Apr 03, 2017 6.650 6.850 6.550 6.600 12,232 -0.10(-1.49%)
Mar 31, 2017 6.500 6.750 6.500 6.700 11,951 +0.15(+2.29%)
Mar 30, 2017 6.650 6.750 6.400 6.550 93,595 -0.05(-0.76%)
Mar 29, 2017 6.600 6.700 6.300 6.600 36,635 +0.05(+0.76%)
Mar 28, 2017 6.850 6.850 6.525 6.550 50,963 -0.25(-3.68%)
Mar 27, 2017 6.800 6.850 6.450 6.800 61,247 +0.00(+0.00%)
Mar 24, 2017 6.700 7.000 6.700 6.800 23,997 +0.10(+1.49%)
Mar 23, 2017 6.450 6.750 6.450 6.700 19,320 +0.30(+4.69%)
Mar 22, 2017 6.475 6.550 6.400 6.400 22,875 -0.05(-0.78%)
Mar 21, 2017 6.750 6.800 6.300 6.450 54,509 -0.25(-3.73%)
Mar 20, 2017 6.650 6.850 6.550 6.700 24,621 +0.10(+1.52%)
Mar 17, 2017 7.100 7.100 6.600 6.600 83,466 -0.40(-5.71%)
Mar 16, 2017 6.600 7.060 6.450 7.000 117,155 +0.45(+6.87%)
Mar 15, 2017 6.300 6.550 6.300 6.550 29,949 +0.20(+3.15%)
Mar 14, 2017 6.550 6.550 6.350 6.350 23,445 -0.20(-3.05%)
Mar 13, 2017 6.238 6.550 6.175 6.550 37,892 +0.40(+6.50%)
Mar 10, 2017 6.050 6.210 5.950 6.150 51,699 +0.10(+1.65%)
Mar 09, 2017 5.850 6.126 5.845 6.050 53,720 +0.25(+4.31%)
Mar 08, 2017 5.900 5.900 5.471 5.800 85,373 -0.35(-5.69%)
Mar 07, 2017 5.650 6.150 5.650 6.150 59,132 +0.55(+9.82%)
Mar 06, 2017 5.600 5.700 5.500 5.600 21,728 +0.00(+0.00%)
Mar 03, 2017 5.850 5.850 5.600 5.600 27,771 -0.20(-3.45%)
Mar 02, 2017 5.750 5.850 5.650 5.800 35,991 +0.05(+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.