Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hydrogenics Corp (TSX: HYG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 18.50 18.50 17.90 17.95 10,185 -0.25(-1.37%)
May 29, 2014 17.55 18.20 17.00 18.20 8,203 +0.88(+5.08%)
May 28, 2014 16.92 17.60 16.67 17.32 6,705 +0.42(+2.49%)
May 27, 2014 16.89 17.29 16.50 16.90 11,218 +0.15(+0.90%)
May 26, 2014 16.95 16.95 16.70 16.75 1,800 +0.25(+1.52%)
May 23, 2014 16.45 16.72 16.16 16.50 14,281 +0.10(+0.61%)
May 22, 2014 16.35 16.45 15.26 16.40 10,139 +0.30(+1.86%)
May 21, 2014 15.61 16.10 15.33 16.10 9,703 +0.70(+4.55%)
May 20, 2014 15.64 15.85 15.10 15.40 8,548 -0.08(-0.52%)
May 16, 2014 15.48 15.48 15.48 0 +0.08(+0.52%)
May 15, 2014 16.05 16.05 15.40 15.40 18,200 -0.80(-4.94%)
May 14, 2014 17.14 17.14 15.50 16.20 55,137 -5.19(-24.26%)
May 13, 2014 21.41 22.32 21.21 21.39 7,666 +0.24(+1.13%)
May 12, 2014 21.99 21.99 20.71 21.15 9,141 -0.34(-1.58%)
May 09, 2014 21.15 21.70 21.00 21.49 4,190 +0.44(+2.09%)
May 08, 2014 21.70 22.91 21.00 21.05 9,017 -0.65(-3.00%)
May 07, 2014 22.25 22.50 19.99 21.70 22,305 -1.30(-5.65%)
May 06, 2014 24.37 24.37 22.85 23.00 3,310 -1.65(-6.69%)
May 05, 2014 22.55 24.65 22.55 24.65 10,779 +1.85(+8.11%)
May 02, 2014 23.31 23.52 22.66 22.80 4,153 -0.43(-1.85%)
May 01, 2014 23.00 23.78 22.65 23.23 3,420 +0.31(+1.35%)
Apr 30, 2014 22.92 22.92 22.50 22.92 1,965 +0.00(+0.00%)
Apr 29, 2014 23.18 23.18 22.00 22.92 9,220 -0.29(-1.25%)
Apr 28, 2014 24.24 24.50 22.50 23.21 9,151 -1.07(-4.41%)
Apr 25, 2014 24.70 25.00 24.05 24.28 8,435 -0.21(-0.86%)
Apr 24, 2014 23.67 24.50 22.75 24.49 6,811 +1.49(+6.48%)
Apr 23, 2014 24.24 24.88 23.00 23.00 4,566 -1.00(-4.17%)
Apr 22, 2014 22.78 24.26 22.17 24.00 9,076 +1.50(+6.67%)
Apr 21, 2014 22.40 23.89 21.94 22.50 10,052 +0.34(+1.53%)
Apr 17, 2014 22.16 22.16 22.16 0 +0.17(+0.77%)
Apr 16, 2014 21.29 22.07 20.37 21.99 3,208 +1.04(+4.96%)
Apr 15, 2014 21.00 21.29 19.40 20.95 19,703 +0.15(+0.72%)
Apr 14, 2014 22.40 22.73 20.48 20.80 11,252 -1.39(-6.26%)
Apr 11, 2014 22.44 22.51 22.03 22.19 4,992 -0.46(-2.03%)
Apr 10, 2014 23.54 24.30 22.55 22.65 5,971 -0.71(-3.04%)
Apr 09, 2014 23.01 23.36 22.79 23.36 4,690 -0.04(-0.17%)
Apr 08, 2014 23.00 24.28 22.55 23.40 19,653 +0.50(+2.18%)
Apr 07, 2014 25.80 25.80 22.28 22.90 34,016 -3.10(-11.92%)
Apr 04, 2014 27.80 28.01 25.76 26.00 44,616 -3.30(-11.26%)
Apr 03, 2014 30.12 30.51 28.92 29.30 9,684 -0.82(-2.72%)
Apr 02, 2014 30.47 31.52 29.70 30.12 10,390 -0.18(-0.59%)
Apr 01, 2014 30.00 30.47 29.60 30.30 2,020 +0.25(+0.83%)
Mar 31, 2014 31.37 31.45 29.80 30.05 10,197 -0.80(-2.59%)
Mar 28, 2014 29.03 30.85 28.52 30.85 14,071 +2.21(+7.72%)
Mar 27, 2014 29.35 29.87 28.29 28.64 9,337 -0.31(-1.07%)
Mar 26, 2014 31.37 32.00 28.80 28.95 18,443 -2.05(-6.61%)
Mar 25, 2014 28.51 31.00 27.29 31.00 16,877 +2.29(+7.98%)
Mar 24, 2014 30.65 31.83 27.45 28.71 25,359 -1.59(-5.25%)
Mar 21, 2014 32.47 32.47 29.90 30.30 20,794 -2.70(-8.18%)
Mar 20, 2014 32.56 32.77 31.87 33.00 4,627 -0.03(-0.09%)
Mar 19, 2014 33.40 33.67 32.00 33.03 12,992 -0.41(-1.23%)
Mar 18, 2014 34.25 35.37 33.44 33.44 6,575 -0.16(-0.48%)
Mar 17, 2014 36.04 36.05 32.85 33.60 19,483 -1.39(-3.97%)
Mar 14, 2014 32.63 36.69 32.63 34.99 29,530 +2.84(+8.83%)
Mar 13, 2014 32.60 35.11 32.07 32.15 21,148 +0.13(+0.41%)
Mar 12, 2014 30.23 32.40 29.18 32.02 37,671 +0.02(+0.06%)
Mar 11, 2014 39.50 39.50 30.74 32.00 58,216 -5.69(-15.10%)
Mar 10, 2014 34.60 39.10 34.60 37.69 382,930 +5.59(+17.41%)
Mar 07, 2014 32.00 32.86 28.55 32.10 31,710 -0.56(-1.71%)
Mar 06, 2014 33.99 33.99 32.00 32.66 12,446 +0.19(+0.59%)
Mar 05, 2014 32.00 32.80 31.82 32.47 13,257 +0.70(+2.20%)
Mar 04, 2014 30.00 32.19 30.00 31.77 17,624 +2.77(+9.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.