$11.98 +0.65 (%) Hydrogenics Corp - NASDAQ

Apr. 1, 2015 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYGS historical data

Date Open High Low Close Volume
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
1/2/201513.3714.0912.8514.0090,252
12/31/201413.4013.7513.1113.2999,802
12/30/201413.7313.7313.1813.41119,416
12/29/201414.2314.3413.6113.7277,084
12/26/201413.3815.0013.3614.35109,004
12/24/201413.2713.6613.1313.3351,702
12/23/201412.8013.5012.8013.2775,563
12/22/201413.4013.8812.7212.75109,328
12/19/201413.2713.8012.9213.3881,496
12/18/201413.3113.7012.7913.3199,126
12/17/201411.7813.0911.4612.89103,450
12/16/201410.9012.0210.0211.82227,235
12/15/201412.4712.5712.1012.10107,603
12/12/201412.0012.9211.7012.54146,435
12/11/201413.2113.7012.2012.3494,161
12/10/201413.0014.0012.8213.0092,584
12/9/201412.4713.8412.3213.83107,009
12/8/201413.6213.7212.6012.72123,962
12/5/201413.7013.8513.3913.48104,995
12/4/201413.8013.9313.4013.6678,535
12/3/201412.9713.6612.7513.54212,795
12/2/201412.8313.9912.6913.02180,915
12/1/201414.0114.2012.6312.80220,969
11/28/201415.1215.1214.0114.06103,154
11/26/201415.8515.9015.1315.39142,309
11/25/201415.7615.9115.4515.6184,327
11/24/201416.1116.4015.5515.67132,183
11/21/201416.0116.8315.7116.14214,971
11/20/201415.3215.6915.2115.6255,778
11/19/201416.0716.0715.3015.65100,320
11/18/201414.8815.5014.6915.3184,247
11/17/201414.8815.3214.5214.58130,393
11/14/201415.0615.0614.2914.80215,748
11/13/201415.1815.1814.3415.17180,749
11/12/201414.8815.8414.5715.23187,700
11/11/201416.5316.5314.7715.03248,944
11/10/201417.7517.7515.2915.96507,275
11/7/201417.8018.3017.7518.14127,956
11/6/201418.1518.6117.7517.91167,020
11/5/201418.7819.0018.0218.16133,258
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center