$8.10 -0.03 (%) Hydrogenics Corp - NASDAQ

Feb. 5, 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
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
12/4/201510.9311.0010.5010.6431,394
12/3/201511.2711.2710.7210.8026,813
12/2/201511.7511.7511.1811.2021,074
12/1/201511.1611.8911.0911.5462,323
11/30/201511.0011.3210.7611.0843,678
11/27/201510.9811.0110.8011.0011,972
11/25/201511.1511.3310.8910.9831,524
11/24/201510.9311.2510.8011.0819,870
11/23/201511.5611.5710.9310.9346,909
11/20/201511.9011.9211.4211.5361,258
11/19/201511.8711.9611.7111.7835,441
11/18/201511.9512.0811.8211.9056,318
11/17/201511.3512.0011.0711.77110,762
11/16/201511.0011.3510.7011.29178,134
11/13/201510.2710.949.5010.91178,023
11/12/201510.2410.4710.1510.2818,306
11/11/20159.7310.379.7310.3331,259
11/10/20159.9010.209.4310.07116,055
11/9/201511.0511.0910.0110.3947,014
11/6/201511.0811.2210.9311.1028,416
11/5/201511.3211.3311.0011.1568,918
11/4/201510.9411.3310.9311.2849,365
11/3/201510.6811.2010.6710.97100,373
11/2/201510.1910.7010.1210.6949,152
10/30/201510.0610.259.9610.2426,559
10/29/20159.7810.009.729.9922,190
10/28/20159.389.879.389.7819,069
10/27/20159.409.499.119.3762,943
10/26/20159.509.709.339.3622,772
10/23/20159.699.789.489.5622,082
10/22/20159.409.929.409.6415,531
10/21/20159.409.508.999.2924,554
10/20/20159.719.909.219.3220,388
10/19/20159.7810.109.739.8414,509
10/16/20159.649.989.539.9013,841
10/15/20159.409.719.409.7113,227
10/14/20159.409.929.129.2836,684
10/13/20159.809.909.429.4720,836
10/12/20159.409.989.179.8145,896
10/9/20159.409.569.249.3620,762
10/8/20159.079.368.849.2323,258
10/7/20159.009.468.539.0339,994
10/6/20158.499.008.498.8234,354
10/5/20158.008.577.928.5134,782
10/2/20157.758.077.697.9915,991
10/1/20158.158.157.617.7112,629
9/30/20157.718.197.568.0635,423
9/29/20158.118.237.457.4550,666
9/28/20158.508.608.058.0543,131
9/25/20158.859.168.508.5528,788
9/24/20159.009.098.808.8368,254
9/23/20159.169.209.029.0833,840
9/22/20159.419.419.139.1532,495
9/21/20159.309.459.189.4132,410
9/18/20159.299.429.189.3218,578
9/17/20159.449.579.309.3018,958
9/16/20159.429.609.349.4911,884
9/15/20159.379.589.309.4436,867
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center