$11.08 0.00 (%) Hydrogenics Corp - NASDAQ

May. 28, 2015 | 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
5/28/201511.0011.2910.3611.08171,229
5/27/201511.4612.5410.6611.10559,400
5/26/20159.059.218.669.02120,820
5/22/20159.039.688.519.19288,775
5/21/201510.0210.069.009.26192,324
5/20/201510.5010.5010.0710.0843,968
5/19/201510.4310.6810.3010.5030,459
5/18/201511.0011.0010.4710.4841,307
5/15/201510.4111.1110.4110.9955,879
5/14/201510.5610.9010.4110.4727,872
5/13/201510.5110.8710.4310.5325,918
5/12/201511.0411.2010.4110.5330,265
5/11/201510.8711.1010.5311.0759,903
5/8/201510.6210.8510.3910.8449,394
5/7/201511.0011.0010.4110.5146,831
5/6/201510.4911.059.6010.96257,241
5/5/201511.8412.0711.7511.8149,692
5/4/201512.2812.8111.7711.9565,907
5/1/201512.1812.3012.0012.1110,323
4/30/201512.3712.3712.0512.1624,307
4/29/201512.4612.8912.2112.3933,247
4/28/201512.9212.9712.4412.6043,847
4/27/201512.7113.2612.7112.9242,198
4/24/201512.9513.2112.6012.6928,880
4/23/201512.4613.3312.2412.9182,460
4/22/201512.0012.3211.8012.0722,696
4/21/201512.4712.4711.8211.8940,106
4/20/201512.6812.6812.2612.3121,139
4/17/201512.1812.7012.1712.5023,700
4/16/201512.9612.9612.3512.3928,607
4/15/201512.6513.3612.6512.9463,383
4/14/201512.3512.7712.3512.6633,783
4/13/201512.0212.5512.0112.3331,287
4/10/201512.0012.0411.9111.9424,802
4/9/201511.4711.9211.4111.8824,881
4/8/201511.4811.5411.2411.5420,970
4/7/201511.2811.5811.2811.4033,262
4/6/201511.7611.8411.2511.2537,141
4/2/201511.9312.0011.5511.7339,283
4/1/201511.3612.0111.3611.8051,689
3/31/201511.7111.8211.2911.3349,358
3/30/201511.3012.3911.3011.7858,932
3/27/201511.9211.9911.2111.48112,248
3/26/201512.5412.5411.7011.9478,309
3/25/201512.8813.0012.4112.4245,279
3/24/201513.3713.3712.8412.8839,943
3/23/201512.8013.4112.7613.3049,673
3/20/201513.1613.3712.9012.9192,808
3/19/201513.0613.8013.0013.1899,493
3/18/201513.3213.6013.1113.6098,939
3/17/201513.4713.8913.1113.5541,619
3/16/201513.9914.0013.4113.4843,753
3/13/201514.0514.1013.6513.7243,455
3/12/201514.4214.4814.0714.2937,740
3/11/201514.1714.6113.9214.5450,031
3/10/201517.5517.5513.8814.31137,623
3/9/201514.8915.0714.5514.7463,717
3/6/201514.8215.2614.3614.8274,866
3/5/201513.7714.9013.5614.78123,662
3/4/201514.1414.4413.3813.76212,298
3/3/201512.9213.2412.5112.5169,587
3/2/201513.6413.7612.5413.13136,978
2/27/201514.0714.1613.5413.7269,223
2/26/201514.3814.3813.9214.1422,075
2/25/201514.1314.4914.0214.4320,791
2/24/201514.0614.7514.0614.1849,359
2/23/201513.8314.1313.7314.1332,447
2/20/201513.9214.0013.6613.8319,617
2/19/201514.0114.1913.7213.8838,195
2/18/201513.9014.2313.8013.8241,060
2/17/201514.2514.2713.6713.9053,955
2/13/201514.5314.7514.0014.2587,034
2/12/201515.2115.4014.4614.5373,751
2/11/201514.7015.2814.3315.08164,683
2/10/201514.2314.4914.0114.3575,259
2/9/201514.1214.6014.0514.0550,112
2/6/201514.3514.7714.0514.3447,974
2/5/201514.4014.7414.2914.3570,881
2/4/201514.4014.6314.1314.4054,029
2/3/201514.0414.5613.6114.4674,116
2/2/201513.6014.0713.6013.9553,440
1/30/201514.3014.5813.3413.4968,986
1/29/201514.5014.9014.3014.4572,478
1/28/201515.6015.6014.3914.4571,848
1/27/201514.8215.8314.7015.5785,490
1/26/201513.7215.2513.7214.97120,986
1/23/201513.7014.1813.7013.9955,118
1/22/201513.5514.1513.3213.6147,032
1/21/201513.9614.2313.4013.4353,979
1/20/201513.9114.0113.6013.6345,105
1/16/201513.6414.0313.5713.8445,957
1/15/201514.5314.5313.5613.7461,987
1/14/201514.3414.6013.6014.1488,038
1/13/201513.5214.8413.5214.56130,673
1/12/201513.9214.1113.4013.5285,476
1/9/201514.0514.0513.5013.7865,242
1/8/201514.0014.2013.5514.0578,641
1/7/201513.7513.9113.5513.8477,494
1/6/201513.7213.9513.4313.65104,633
1/5/201513.9014.6313.4013.8372,418
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center