Hydrogenics Corp $20.18

up +0.43


17/4/2014 08:10 PM  |  NASDAQ : HYGS  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYGS historical data

Date Open High Low Close Volume
4/17/201419.6321.0019.2520.18121,262
4/16/201419.1920.1518.4319.75114,306
4/15/201418.7619.3817.5419.07298,680
4/14/201420.4620.7318.6319.17204,785
4/11/201420.6720.9320.1120.2778,191
4/10/201421.3422.1020.5020.82118,340
4/9/201421.3621.6520.6421.44104,833
4/8/201420.7822.3920.6121.37268,885
4/7/201423.2423.2520.3020.84428,534
4/4/201424.5025.5023.4923.75405,984
4/3/201427.2527.8826.1026.5787,793
4/2/201427.5228.6526.9227.40143,602
4/1/201428.4528.4726.7327.5897,338
3/31/201428.1928.6926.9227.25186,105
3/28/201427.4627.9525.5627.94423,098
3/27/201426.1527.1425.5025.9399,222
3/26/201428.2628.7525.8726.11244,619
3/25/201425.6227.8924.2427.67301,857
3/24/201427.4328.5424.2125.65313,007
3/21/201429.4529.4526.5327.31301,976
3/20/201428.9730.2328.0029.41134,585
3/19/201430.0930.2528.6629.52126,752
3/18/201430.6031.9230.0030.32138,768
3/17/201432.0032.6529.5030.53287,657
3/14/201429.5033.0729.5031.46381,158
3/13/201429.7031.9228.8129.16292,088
3/12/201427.3429.2026.2628.97408,407
3/11/201435.4435.5227.7528.80707,903
3/10/201431.5235.4531.0533.76960,415
3/7/201429.0029.9825.7629.24421,967
3/6/201429.9130.1029.1129.67214,651
3/5/201429.2829.5428.8129.47242,897
3/4/201427.1328.9627.1328.72314,282
3/3/201426.7626.9825.6026.69152,203
2/28/201426.2427.7226.1226.98228,333
2/27/201425.6126.2025.3225.97157,461
2/26/201425.0025.7825.0025.49161,059
2/25/201425.1025.2524.5924.6775,702
2/24/201425.1125.4324.8024.9777,683
2/21/201425.0025.4024.6624.8651,074
2/20/201425.2925.6624.8025.1158,356
2/19/201424.8625.4924.8025.4195,583
2/18/201425.1625.9124.7824.78155,152
2/14/201425.6425.7024.5224.79111,392
2/13/201424.9425.5224.3125.5171,143
2/12/201425.0825.1724.4524.9947,104
2/11/201424.7425.4024.6425.1379,888
2/10/201424.6924.7424.0124.5791,457
2/7/201423.4024.5022.8324.22151,419
2/6/201422.5823.2022.0023.20105,296
2/5/201423.4823.4821.5522.18111,812
2/4/201421.8923.3721.2822.9075,548
2/3/201424.0024.4921.6822.06231,191
1/31/201422.9323.9822.4723.96106,537
1/30/201422.1622.9821.6522.60113,681
1/29/201422.0022.1021.2521.53120,859
1/28/201420.6721.7020.5121.3451,553
1/27/201421.2721.9919.8820.73109,074
1/24/201420.2521.6619.5521.35142,423
1/23/201422.5222.5620.6120.80108,757
1/22/201423.2123.2121.5022.5664,002
1/21/201423.0023.8422.5422.97113,552
1/17/201422.0122.8521.5822.7575,989
1/16/201421.0122.9921.0122.55256,894
1/15/201420.4720.9120.0320.72106,851
1/14/201418.4020.5618.4020.20208,757
1/13/201419.6019.8617.6717.71159,695
1/10/201420.0020.1219.0919.6086,787
1/9/201420.6620.9119.5419.7891,402
1/8/201421.5022.0020.8121.0873,319
1/7/201422.0022.0719.5721.08304,354
1/6/201420.5021.4920.3721.31125,046
1/3/201419.3920.6018.7320.35124,749
1/2/201419.2119.4718.6019.1958,701
12/31/201319.4019.4518.3319.1578,971
12/30/201317.8219.5717.8119.26179,082
12/27/201317.9718.5417.5817.9843,403
12/26/201318.1118.1117.6918.0123,480
12/24/201317.5918.0017.4017.8525,631
12/23/201318.7618.8016.7517.50165,892
12/20/201318.6018.7818.0618.7832,632
12/19/201318.5118.8618.4618.6128,561
12/18/201318.7719.3718.0018.5557,768
12/17/201318.8319.0018.1918.9238,937
12/16/201318.8919.6117.7619.02116,044
12/13/201318.2419.6818.1118.69247,421
12/12/201317.5418.2417.0318.2457,400
12/11/201317.5018.2417.1817.34102,344
12/10/201316.7016.9816.4916.7919,223
12/9/201317.1217.6916.4016.52119,807
12/6/201316.1917.2516.1417.05229,178
12/5/201315.3316.1915.2116.0358,929
12/4/201314.5915.6914.5915.5664,396
12/3/201314.8014.8014.0714.2937,941
12/2/201315.1915.2014.7714.9115,134
11/29/201315.3315.3314.7715.207,100
11/27/201315.6815.6814.6715.0047,658
11/26/201314.7015.0014.0014.9439,213
11/25/201314.9915.3414.3414.5238,796
11/22/201315.0015.2414.6614.8729,487
Trading Center