$13.99 +0.38 (%) Hydrogenics Corp - NASDAQ

Jan. 23, 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
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
11/4/201418.5018.6017.9818.4592,573
11/3/201418.3918.9918.0418.47172,016
10/31/201417.2017.7917.1017.70137,301
10/30/201416.7017.4416.5116.9261,584
10/29/201417.0617.1216.4116.9372,232
10/28/201415.5017.0915.3316.95120,224
10/27/201415.4015.5214.8915.0497,723
10/24/201415.5015.7015.1515.3746,291
10/23/201415.3215.7915.2615.50112,074
10/22/201415.7916.2015.0115.1381,633
10/21/201415.0016.1214.8515.87111,478
10/20/201415.6416.2614.8314.89120,063
10/17/201416.6917.1015.2615.59129,489
10/16/201414.2216.2913.9016.28149,404
10/15/201414.2014.7013.8314.43124,679
10/14/201414.8915.3614.1514.37167,492
10/13/201415.2515.4614.5014.5189,461
10/10/201415.3515.3814.7915.18115,533
10/9/201415.9215.9215.2115.43105,205
10/8/201414.9916.1214.9016.02145,216
10/7/201415.9615.9614.8315.03220,735
10/6/201416.8216.8915.8315.9392,039
10/3/201417.1217.4116.7016.8765,402
10/2/201416.2516.8715.7816.7898,041
10/1/201416.7316.8016.0016.32139,764
9/30/201416.9617.2816.7516.8388,873
9/29/201417.6417.6416.9217.06112,442
9/26/201417.1017.7016.8017.60234,254
9/25/201418.8919.3816.8816.90235,190
9/24/201419.1619.5218.6418.99108,633
9/23/201418.4619.0218.2018.88140,584
9/22/201418.8519.2418.1818.5389,287
9/19/201419.5519.9018.5619.05145,816
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center