$6.43 +0.26 (%) Hydrogenics Corp - NASDAQ

Sep. 29, 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
9/29/20166.206.586.136.43102,447
9/28/20166.006.246.006.1730,867
9/27/20166.196.226.006.0815,964
9/26/20166.186.206.106.2035,649
9/23/20166.386.386.086.1744,710
9/22/20165.926.245.896.2496,190
9/21/20165.535.965.405.9677,688
9/20/20165.725.795.495.5848,251
9/19/20165.355.765.275.7491,051
9/16/20165.205.455.125.3699,663
9/15/20164.765.224.765.17119,682
9/14/20164.764.794.654.7040,732
9/13/20164.844.964.724.7443,120
9/12/20164.975.064.804.8847,024
9/9/20164.955.134.744.98138,076
9/8/20165.255.374.914.95105,880
9/7/20165.205.425.155.1990,093
9/6/20165.555.655.215.23114,543
9/2/20165.385.585.365.5028,413
9/1/20165.715.715.395.5047,001
8/31/20165.775.825.655.6613,204
8/30/20165.725.825.605.6720,097
8/29/20165.625.845.555.7495,126
8/26/20165.645.785.595.6414,742
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center