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 (%)
Dec 31, 2018 5.150 5.150 4.940 5.000 56,600 +0.01(+0.20%)
Dec 28, 2018 4.800 5.070 4.800 4.990 110,200 +0.19(+3.96%)
Dec 27, 2018 4.760 4.900 4.536 4.800 109,657 -0.01(-0.21%)
Dec 26, 2018 4.540 4.839 4.500 4.810 74,627 +0.60(+14.25%)
Dec 24, 2018 4.300 4.450 4.210 4.210 57,700 -0.08(-1.86%)
Dec 21, 2018 5.000 5.150 4.250 4.290 210,700 +0.43(+11.14%)
Dec 20, 2018 4.220 4.220 3.800 3.860 129,387 -0.43(-10.02%)
Dec 19, 2018 4.100 4.390 4.030 4.290 73,008 +0.15(+3.62%)
Dec 18, 2018 4.330 4.450 4.100 4.140 25,854 -0.18(-4.17%)
Dec 17, 2018 4.510 4.620 4.270 4.320 62,369 -0.28(-6.09%)
Dec 14, 2018 4.750 4.800 4.500 4.600 42,800 -0.11(-2.34%)
Dec 13, 2018 4.870 4.870 4.710 4.710 84,552 -0.10(-2.08%)
Dec 12, 2018 4.800 4.850 4.740 4.810 33,444 +0.13(+2.78%)
Dec 11, 2018 4.550 4.800 4.550 4.680 37,777 +0.14(+3.08%)
Dec 10, 2018 4.540 4.550 4.385 4.540 43,338 +0.00(+0.00%)
Dec 07, 2018 4.800 4.900 4.450 4.540 98,000 -0.24(-5.02%)
Dec 06, 2018 5.060 5.060 4.750 4.780 98,175 -0.34(-6.64%)
Dec 04, 2018 5.250 5.270 5.060 5.120 36,100 -0.09(-1.73%)
Dec 03, 2018 5.200 5.499 5.180 5.210 22,183 +0.12(+2.36%)
Nov 30, 2018 5.100 5.120 5.070 5.090 7,900 -0.01(-0.20%)
Nov 29, 2018 5.000 5.150 5.000 5.100 19,477 -0.04(-0.78%)
Nov 28, 2018 5.140 5.174 5.100 5.140 21,146 +0.01(+0.19%)
Nov 27, 2018 5.146 5.241 5.130 5.130 19,611 -0.05(-0.97%)
Nov 26, 2018 5.220 5.240 5.110 5.180 18,058 +0.01(+0.19%)
Nov 23, 2018 5.120 5.220 5.120 5.170 7,300 -0.11(-2.08%)
Nov 21, 2018 5.280 5.280 5.280 0 -0.03(-0.56%)
Nov 20, 2018 5.350 5.440 5.300 5.310 15,630 -0.14(-2.57%)
Nov 19, 2018 5.500 5.585 5.401 5.450 68,091 -0.14(-2.50%)
Nov 16, 2018 5.690 5.690 5.450 5.590 35,500 -0.11(-1.93%)
Nov 15, 2018 5.410 5.750 5.410 5.700 67,696 +0.25(+4.59%)
Nov 14, 2018 5.600 5.600 5.401 5.450 17,369 +0.03(+0.55%)
Nov 13, 2018 5.630 5.630 5.360 5.420 8,532 +0.05(+0.95%)
Nov 12, 2018 5.740 5.740 5.349 5.369 40,281 -0.11(-2.02%)
Nov 09, 2018 5.610 5.610 5.430 5.480 34,900 -0.16(-2.84%)
Nov 08, 2018 5.480 5.640 5.400 5.640 43,676 +0.20(+3.68%)
Nov 07, 2018 5.420 5.570 5.420 5.440 51,940 +0.04(+0.74%)
Nov 06, 2018 5.410 5.519 5.350 5.400 43,181 +0.03(+0.56%)
Nov 05, 2018 5.350 5.490 5.320 5.370 56,071 +0.04(+0.75%)
Nov 02, 2018 5.900 6.000 5.300 5.330 198,300 -0.92(-14.72%)
Nov 01, 2018 6.480 6.480 6.140 6.250 74,668 -0.21(-3.25%)
Oct 31, 2018 6.390 6.540 6.390 6.460 54,893 +0.15(+2.38%)
Oct 30, 2018 6.070 6.401 6.070 6.310 29,293 +0.21(+3.44%)
Oct 29, 2018 6.120 6.250 6.100 6.100 47,923 -0.02(-0.33%)
Oct 26, 2018 6.200 6.310 6.020 6.120 58,700 -0.17(-2.70%)
Oct 25, 2018 6.610 6.650 6.290 6.290 49,304 -0.33(-4.98%)
Oct 24, 2018 6.770 6.800 6.620 6.620 30,933 -0.17(-2.50%)
Oct 23, 2018 6.760 6.810 6.480 6.790 47,059 +0.02(+0.30%)
Oct 22, 2018 7.000 7.000 6.770 6.770 16,735 -0.21(-3.01%)
Oct 19, 2018 7.000 7.050 6.940 6.980 16,300 +0.04(+0.58%)
Oct 18, 2018 7.060 7.180 6.880 6.940 37,943 -0.15(-2.12%)
Oct 17, 2018 7.160 7.200 7.025 7.090 27,267 -0.11(-1.53%)
Oct 16, 2018 7.150 7.300 7.150 7.200 32,494 +0.12(+1.69%)
Oct 15, 2018 6.850 7.130 6.850 7.080 25,357 +0.19(+2.76%)
Oct 12, 2018 7.000 7.150 6.850 6.890 34,600 +0.04(+0.58%)
Oct 11, 2018 6.940 7.350 6.840 6.850 43,271 -0.17(-2.42%)
Oct 10, 2018 7.430 7.585 6.973 7.020 64,407 -0.64(-8.36%)
Oct 09, 2018 7.970 8.240 7.600 7.660 34,893 -0.31(-3.89%)
Oct 08, 2018 7.950 8.200 7.886 7.970 128,884 +0.27(+3.51%)
Oct 05, 2018 7.630 8.000 7.440 7.700 54,000 +0.29(+3.91%)
Oct 04, 2018 7.360 7.494 7.324 7.410 14,887 +0.07(+0.95%)
Oct 03, 2018 7.360 7.540 7.200 7.340 41,134 +0.02(+0.27%)
Oct 02, 2018 7.730 7.795 7.250 7.320 63,241 -0.37(-4.81%)
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.