$19.05 -0.44 (%) Hydrogenics Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYGS historical data

Date Open High Low Close Volume
9/18/201419.7620.0819.4119.4998,965
9/17/201418.3219.6018.2319.50112,768
9/16/201418.7418.9118.2118.24129,541
9/15/201420.3020.3018.6218.72140,634
9/12/201420.0220.6020.0220.2267,487
9/11/201420.1220.4519.9720.2193,216
9/10/201419.7520.2019.3120.14109,078
9/9/201421.0021.0019.7519.93248,839
9/8/201421.8521.9520.9021.1888,674
9/5/201421.3021.8520.7421.78118,715
9/4/201421.8922.3021.0021.17119,718
9/3/201421.8622.5321.3921.97143,592
9/2/201421.6521.9820.8621.54106,946
8/29/201420.6021.6620.6021.3891,467
8/28/201421.5021.6220.5420.65145,444
8/27/201422.7022.7021.3021.77165,216
8/26/201424.1524.2122.3122.79150,806
8/25/201423.2624.1723.2523.92138,038
8/22/201423.0123.2222.5823.1546,209
8/21/201423.1323.4622.4023.1086,925
8/20/201423.6423.8422.7523.01163,195
8/19/201424.6024.9023.8423.9189,025
8/18/201425.3025.3924.3324.7394,352
8/15/201425.5025.8824.2524.82174,913
8/14/201424.0025.2524.0025.23204,160
8/13/201422.7523.9222.7523.6585,053
8/12/201424.3124.4622.8523.30154,122
8/11/201424.2024.6923.9424.2288,936
8/8/201424.2724.5023.5624.10113,457
8/7/201424.0024.7523.8124.49207,190
8/6/201422.7823.9922.4323.79112,855
8/5/201423.4023.7222.8723.17103,295
8/4/201423.3924.0822.7423.39226,975
8/1/201422.5623.2422.2023.12157,256
7/31/201423.9623.9621.7522.66257,196
7/30/201421.5423.6321.1523.12434,084
7/29/201420.9322.1720.5120.81171,262
7/28/201421.0021.2119.6621.00283,595
7/25/201418.3721.7418.2521.33681,196
7/24/201417.5418.2417.2118.14151,373
7/23/201417.5017.8517.3517.6267,094
7/22/201417.4717.9817.3017.44126,048
7/21/201416.6917.7716.6917.44109,892
7/18/201416.3717.1116.2617.0776,041
7/17/201417.2517.2516.2516.3792,205
7/16/201418.0818.4717.1017.25110,839
7/15/201417.5318.1517.5217.7983,219
7/14/201417.0917.5017.0317.3992,697
7/11/201417.0017.1816.5016.9866,473
7/10/201416.9917.0416.5516.9861,273
7/9/201417.0617.2816.7117.0370,299
7/8/201417.9918.1016.3817.09158,308
7/7/201419.4119.4118.0118.20105,467
7/3/201419.0919.3418.9619.2836,845
7/2/201419.1119.3018.5218.9089,787
7/1/201419.0319.7218.8719.0399,813
6/30/201417.2118.7417.2118.68141,232
6/27/201417.3117.7216.4417.19266,858
6/26/201416.8917.5416.8217.2193,650
6/25/201417.4517.5616.5016.93154,814
6/24/201418.9018.9016.7817.50120,751
6/23/201418.7019.1718.5118.7575,621
6/20/201418.4519.2218.4018.55113,355
6/19/201418.5518.9817.8618.44139,050
6/18/201416.8618.9916.7118.57328,607
6/17/201414.9516.5614.8916.35127,045
6/16/201415.1915.1914.7815.0547,842
6/13/201414.9015.3014.7015.1275,988
6/12/201415.5815.6414.5714.8789,793
6/11/201415.6516.2015.6415.7375,130
6/10/201415.6115.8915.4315.6272,437
6/9/201415.4715.8015.3515.5538,595
6/6/201415.3715.4214.8615.3464,569
6/5/201414.7315.2914.5015.2680,738
6/4/201414.0614.7614.0014.7177,560
6/3/201415.7515.9914.1114.41254,037
6/2/201416.6717.1516.0016.05124,015
5/30/201416.7717.0016.4416.55125,055
5/29/201415.8216.8515.6416.65156,299
5/28/201415.6316.2215.2115.83153,262
5/27/201415.3815.9515.3615.56135,688
5/23/201415.1515.4514.7815.30124,461
5/22/201414.8315.1514.0015.09243,681
5/21/201414.2214.8014.0314.6983,991
5/20/201414.3914.7313.8114.0597,236
5/19/201414.3914.8614.0614.48126,753
5/16/201414.0314.4013.7014.35325,746
5/15/201414.7814.9214.1214.14310,961
5/14/201415.4415.4414.1314.911,938,454
5/13/201419.2520.5419.2519.5968,194
5/12/201419.9020.4419.0519.3290,021
5/9/201419.2620.6019.1619.6541,834
5/8/201419.8121.1819.2219.5166,668
5/7/201420.4021.0018.2720.00184,265
5/6/201422.3522.8120.7721.4466,803
5/5/201420.5623.0720.4722.2898,836
5/2/201421.3621.5120.5020.7255,342
5/1/201421.1321.8920.4021.3879,260
4/30/201421.1121.3420.4821.0846,349
4/29/201421.1622.0020.0021.1574,584
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center