$5.67 +0.06 (%) Hydrogenics Corp - NASDAQ

Aug. 25, 2016 | 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
8/25/20165.945.945.655.6716,139
8/24/20165.655.725.605.6137,010
8/23/20165.685.785.565.6235,335
8/22/20165.705.885.575.6077,890
8/19/20165.855.905.705.7133,600
8/18/20165.655.855.655.8266,191
8/17/20165.605.735.605.6632,917
8/16/20166.026.095.545.57128,839
8/15/20166.106.205.905.9647,519
8/12/20165.826.165.686.0463,030
8/11/20166.506.655.585.81176,328
8/10/20166.746.746.506.5134,932
8/9/20166.927.186.676.7549,948
8/8/20166.806.996.806.9628,334
8/5/20166.786.876.676.8737,317
8/4/20166.766.936.696.7526,885
8/3/20166.766.896.506.74111,279
8/2/20166.917.156.826.8884,446
8/1/20166.967.006.856.9315,570
7/29/20167.037.066.917.0036,398
7/28/20167.107.146.997.0122,800
7/27/20167.007.146.957.1467,940
7/26/20167.117.186.926.9229,400
7/25/20167.247.247.107.1215,791
7/22/20167.277.347.107.2133,907
7/21/20167.487.547.197.2831,929
7/20/20167.447.537.077.4843,675
7/19/20167.637.877.417.4783,515
7/18/20167.257.577.197.4942,697
7/15/20167.317.467.217.2544,047
7/14/20167.367.427.217.2837,575
7/13/20167.427.697.187.3526,142
7/12/20167.447.477.267.3938,768
7/11/20167.157.497.157.3568,673
7/8/20166.897.306.887.1681,627
7/7/20167.007.026.796.8820,295
7/6/20166.907.196.906.9857,717
7/5/20166.887.246.846.9429,504
7/1/20166.906.996.836.8828,686
6/30/20166.927.086.876.9037,157
6/29/20166.957.216.886.8950,046
6/28/20166.957.086.856.8732,303
6/27/20167.107.216.726.9046,668
6/24/20167.007.286.917.2233,670
6/23/20167.217.547.217.3620,377
6/22/20167.177.357.117.1419,089
6/21/20167.457.457.147.2018,056
6/20/20167.437.597.277.4518,896
6/17/20167.087.587.077.3440,683
6/16/20167.097.156.986.9930,153
6/15/20167.277.477.077.1119,722
6/14/20167.287.427.227.2528,091
6/13/20167.487.487.257.2916,381
6/10/20167.637.737.417.4919,207
6/9/20167.967.977.677.7922,603
6/8/20168.108.407.857.9882,213
6/7/20167.507.607.497.4925,480
6/6/20167.357.547.357.5128,615
6/3/20167.147.357.107.3515,731
6/2/20167.307.487.127.1741,607
6/1/20167.327.497.257.3214,017
5/31/20167.077.347.077.2524,640
5/27/20167.177.287.067.0616,218
5/26/20167.207.327.207.2823,748
5/25/20167.107.207.107.2014,679
5/24/20167.207.257.057.0826,934
5/23/20167.097.357.097.2041,184
5/20/20167.057.127.017.1141,821
5/19/20167.177.177.017.0532,670
5/18/20167.197.467.177.1744,928
5/17/20167.617.737.227.2871,441
5/16/20167.568.007.567.6837,035
5/13/20167.297.997.297.8047,358
5/12/20167.287.647.187.5385,826
5/11/20167.217.586.577.30266,940
5/10/20168.518.518.048.1148,704
5/9/20168.508.508.358.3734,591
5/6/20168.508.768.478.513,057
5/5/20168.898.898.508.5034,913
5/4/20168.658.888.608.8533,193
5/3/20168.939.088.758.7529,335
5/2/20169.399.398.869.0051,805
4/29/20169.509.539.219.4417,751
4/28/20169.079.519.029.5123,552
4/27/20169.339.579.029.0560,070
4/26/20169.159.469.009.2423,846
4/25/20169.569.678.959.2425,061
4/22/20169.889.889.519.6216,232
4/21/20169.399.948.999.7199,520
4/20/20169.389.679.129.2084,028
4/19/201610.1710.269.429.4454,781
4/18/20169.9810.339.7510.0639,034
4/15/20169.7510.109.6610.1022,681
4/14/20169.839.989.519.9126,090
4/13/20169.759.939.759.8631,501
4/12/20168.999.648.899.6482,178
4/11/20168.458.868.458.8469,385
4/8/20168.488.488.248.3040,037
4/7/20167.958.157.957.9617,148
4/6/20168.008.137.907.9522,329
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center