$9.44 -0.07 (%) Hydrogenics Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYGS historical data

Date Open High Low Close Volume
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
4/5/20167.948.047.797.8921,975
4/4/20168.038.137.868.1027,897
4/1/20168.018.117.958.0812,301
3/31/20168.288.538.038.1843,936
3/30/20168.498.548.198.3346,138
3/29/20168.178.487.858.3943,437
3/28/20168.098.307.768.26106,123
3/24/20167.628.107.627.9951,887
3/23/20167.808.107.657.6552,446
3/22/20167.968.217.717.8732,911
3/21/20167.908.287.907.9940,125
3/18/20168.208.207.937.9370,969
3/17/20168.118.208.008.1319,146
3/16/20167.968.167.918.0529,235
3/15/20167.628.157.538.0032,972
3/14/20167.627.947.547.5918,069
3/11/20167.557.767.457.6628,176
3/10/20168.138.327.457.5043,467
3/9/20168.288.367.648.2095,572
3/8/20168.498.558.398.4057,074
3/7/20168.478.688.278.5342,700
3/4/20168.708.738.428.4726,355
3/3/20168.658.758.268.6134,584
3/2/20168.188.668.098.6327,962
3/1/20168.608.648.118.1947,342
2/29/20168.248.468.098.4639,113
2/26/20167.808.337.758.1144,675
2/25/20167.838.047.677.6824,615
2/24/20167.587.907.497.8420,185
2/23/20167.958.127.337.6662,515
2/22/20167.938.287.817.9829,658
2/19/20167.918.017.797.9312,952
2/18/20167.797.997.717.9613,338
2/17/20167.928.037.707.8624,920
2/16/20168.008.007.727.8421,020
2/12/20167.878.127.637.7529,004
2/11/20167.707.907.667.7924,970
2/10/20167.978.017.627.8726,314
2/9/20167.678.107.677.9739,762
2/8/20168.008.187.727.9054,635
2/5/20168.138.197.878.1046,038
2/4/20167.918.167.918.1387,492
2/3/20167.688.107.637.86129,892
2/2/20167.507.707.377.4784,934
2/1/20167.827.917.267.6334,752
1/29/20167.568.057.488.0159,487
1/28/20167.757.887.367.5545,841
1/27/20168.068.067.327.5667,138
1/26/20167.738.217.438.0699,765
1/25/20167.697.867.267.6491,824
1/22/20167.508.477.347.73213,940
1/21/20165.977.175.867.1277,800
1/20/20165.876.055.416.01171,848
1/19/20166.806.825.826.04102,093
1/15/20166.957.036.726.7571,651
1/14/20167.107.246.867.1359,639
1/13/20167.247.516.917.1388,187
1/12/20167.527.656.867.1468,940
1/11/20167.848.147.357.3873,281
1/8/20167.807.987.727.8242,367
1/7/20167.918.117.707.7270,962
1/6/20168.238.418.008.15112,559
1/5/20168.698.738.358.38102,310
1/4/20168.578.928.348.7395,097
12/31/20158.749.178.728.7768,875
12/30/20159.139.308.748.8896,312
12/29/20159.009.238.819.1672,965
12/28/20158.579.158.578.96116,986
12/24/20158.898.898.508.6310,414
12/23/20158.448.738.338.6751,073
12/22/20158.638.638.278.4474,231
12/21/20158.468.608.248.5661,528
12/18/20158.789.048.178.41138,880
12/17/20158.658.968.658.78150,706
12/16/20158.008.638.008.62188,675
12/15/20157.828.037.707.98163,982
12/14/20157.607.837.267.62308,346
12/11/20158.008.207.207.24862,395
12/10/20158.708.877.597.78199,446
12/9/20158.838.838.278.63121,478
12/8/20159.259.448.608.8977,923
12/7/201510.3910.408.879.2693,094
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center