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 (%)
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%)
Mar 03, 2014 26.76 26.98 25.60 26.69 152,203 -0.29(-1.07%)
Feb 28, 2014 26.24 27.72 26.12 26.98 228,333 +1.01(+3.89%)
Feb 27, 2014 25.61 26.20 25.32 25.97 157,361 +0.48(+1.88%)
Feb 26, 2014 25.00 25.78 25.00 25.49 160,559 +0.82(+3.32%)
Feb 25, 2014 25.10 25.25 24.59 24.67 75,702 -0.30(-1.20%)
Feb 24, 2014 25.07 25.40 24.80 24.97 77,683 +0.11(+0.44%)
Feb 21, 2014 25.00 25.40 24.66 24.86 51,074 -0.25(-1.00%)
Feb 20, 2014 25.29 25.66 24.80 25.11 58,356 -0.30(-1.18%)
Feb 19, 2014 24.86 25.49 24.80 25.41 95,583 +0.63(+2.54%)
Feb 18, 2014 25.16 25.91 24.78 24.78 155,152 -0.01(-0.04%)
Feb 14, 2014 25.64 24.79 24.79 24.79 111,400 -0.72(-2.82%)
Feb 13, 2014 24.94 25.52 24.31 25.51 71,143 +0.52(+2.08%)
Feb 12, 2014 25.08 25.17 24.45 24.99 47,104 -0.14(-0.56%)
Feb 11, 2014 24.74 25.40 24.64 25.13 79,888 +0.56(+2.28%)
Feb 10, 2014 24.69 24.74 24.01 24.57 91,457 +0.35(+1.45%)
Feb 07, 2014 23.40 24.50 22.83 24.22 151,419 +1.02(+4.40%)
Feb 06, 2014 22.58 23.20 22.00 23.20 105,296 +1.02(+4.60%)
Feb 05, 2014 23.48 23.48 21.55 22.18 111,812 -0.72(-3.14%)
Feb 04, 2014 21.89 23.37 21.28 22.90 75,548 +0.84(+3.81%)
Feb 03, 2014 24.00 24.49 21.68 22.06 231,191 -1.90(-7.93%)
Jan 31, 2014 22.93 23.98 22.47 23.96 106,537 +1.36(+6.02%)
Jan 30, 2014 22.16 22.98 21.65 22.60 113,681 +1.07(+4.97%)
Jan 29, 2014 22.00 22.10 21.25 21.53 120,859 +0.19(+0.89%)
Jan 28, 2014 20.67 21.70 20.51 21.34 51,553 +0.61(+2.94%)
Jan 27, 2014 21.27 21.99 19.88 20.73 109,074 -0.62(-2.90%)
Jan 24, 2014 20.25 21.66 19.55 21.35 142,423 +0.55(+2.64%)
Jan 23, 2014 22.52 22.56 20.61 20.80 108,757 -1.76(-7.80%)
Jan 22, 2014 23.21 23.21 21.50 22.56 64,002 -0.41(-1.78%)
Jan 21, 2014 23.00 23.84 22.54 22.97 113,552 +0.22(+0.97%)
Jan 17, 2014 22.01 22.75 22.75 22.75 76,000 +0.20(+0.89%)
Jan 16, 2014 21.01 22.99 21.01 22.55 256,794 +1.83(+8.83%)
Jan 15, 2014 20.20 20.91 20.07 20.72 106,851 +0.52(+2.57%)
Jan 14, 2014 18.40 20.56 18.40 20.20 208,657 +2.49(+14.06%)
Jan 13, 2014 19.60 19.86 17.67 17.71 159,695 -1.89(-9.64%)
Jan 10, 2014 20.00 20.12 19.09 19.60 86,787 -0.18(-0.91%)
Jan 09, 2014 20.66 20.91 19.53 19.78 91,402 -1.30(-6.17%)
Jan 08, 2014 21.50 22.00 20.81 21.08 73,319 +0.00(+0.00%)
Jan 07, 2014 22.00 22.07 19.57 21.08 304,354 -0.23(-1.08%)
Jan 06, 2014 20.50 21.49 20.37 21.31 125,046 +0.96(+4.72%)
Jan 03, 2014 19.39 20.60 18.73 20.35 124,749 +1.16(+6.04%)
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.