$9.55 +0.79 (%) Hydrogenics Corp - NASDAQ

Aug. 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
8/28/20158.779.728.619.5548,267
8/27/20157.988.887.818.7646,925
8/26/20157.597.857.507.8331,666
8/25/20157.507.607.357.5428,045
8/24/20157.347.427.327.4053,771
8/21/20157.437.677.417.4853,081
8/20/20157.357.627.357.5443,707
8/19/20157.757.757.347.3446,227
8/18/20157.757.777.657.7520,403
8/17/20157.727.757.657.7123,621
8/14/20157.607.807.557.7550,649
8/13/20157.417.657.357.5732,742
8/12/20157.457.757.337.4066,697
8/11/20157.758.007.377.43317,703
8/10/20158.158.207.858.1075,208
8/7/20157.598.487.438.11154,802
8/6/20158.448.447.737.7656,954
8/5/20158.318.508.018.1268,893
8/4/20158.348.958.268.2948,150
8/3/20158.678.678.258.3074,234
7/31/20158.558.788.518.5416,392
7/30/20158.568.828.518.5419,453
7/29/20159.069.158.568.7130,409
7/28/20158.709.298.509.0328,882
7/27/20158.658.748.518.5924,127
7/24/20158.808.988.688.6834,096
7/23/20159.029.238.558.8058,341
7/22/20159.209.409.009.029,638
7/21/20158.979.538.959.3325,922
7/20/20159.459.468.868.9757,209
7/17/20159.529.609.319.3714,205
7/16/20159.779.819.509.5420,205
7/15/20159.9510.109.679.6726,223
7/14/201510.3410.4510.0110.1033,187
7/13/201510.5010.5010.0010.2323,817
7/10/20159.5810.229.3510.1359,699
7/9/20159.449.449.279.4414,636
7/8/20159.9210.009.279.4144,643
7/7/20159.9410.149.9010.0032,818
7/6/20159.9410.319.9410.1446,748
7/2/20159.9210.219.9010.0928,192
7/1/201510.0010.3910.0010.0428,136
6/30/201510.4110.449.9610.1727,837
6/29/201510.3710.429.5310.42114,443
6/26/201510.4910.5910.3310.4216,685
6/25/201510.3410.6510.3410.5129,708
6/24/201510.4210.6210.3010.3323,309
6/23/201510.6010.6010.2110.4015,774
6/22/201510.4010.6010.2910.2925,467
6/19/201510.4010.8010.0510.45170,464
6/18/201510.9310.9310.3010.3832,803
6/17/201510.5010.9310.5010.9015,826
6/16/201510.4710.6810.2010.5238,618
6/15/201510.4810.6010.3810.4426,276
6/12/201510.8110.9310.5410.6042,777
6/11/201510.7811.0910.7510.9431,121
6/10/201511.0011.0710.6010.7527,305
6/9/201511.1011.2110.8510.9335,733
6/8/201511.5011.6110.8711.0337,797
6/5/201510.9011.4810.9011.4444,549
6/4/201511.0411.2910.8710.9555,645
6/3/201511.0611.4010.9811.1459,196
6/2/201511.1511.2510.9911.0877,367
6/1/201511.2111.3511.0011.1175,060
5/29/201511.0211.3410.8311.1464,571
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!