HYGS

Hydrogenics Corporation New Common Shares Historical Stock Prices

$7.12
*  
0.08
1.11%
Get HYGS Alerts
*Delayed - data as of May 24, 2016 14:57 ET  -  Find a broker to begin trading HYGS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    HYGS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:57 7.20 7.25 7.07 7.12 16,409
05/20/2016 7.05 7.1201 7.0101 7.11 41,821
05/19/2016 7.17 7.17 7.01 7.05 32,670
05/18/2016 7.19 7.46 7.165 7.17 44,928
05/17/2016 7.61 7.73 7.22 7.28 71,441
05/16/2016 7.56 8 7.56 7.68 37,035
05/13/2016 7.29 7.99 7.29 7.8 47,358
05/12/2016 7.28 7.64 7.18 7.53 85,826
05/11/2016 7.21 7.579 6.574 7.3 266,940
05/10/2016 8.51 8.51 8.04 8.11 48,704
05/09/2016 8.5 8.5 8.35 8.37 34,591
05/06/2016 8.5 8.76 8.47 8.51 3,057
05/05/2016 8.89 8.89 8.5 8.5 34,913
05/04/2016 8.65 8.88 8.6 8.85 33,193
05/03/2016 8.93 9.08 8.75 8.75 29,335
05/02/2016 9.39 9.39 8.86 9 51,805
04/29/2016 9.5 9.53 9.21 9.44 17,751
04/28/2016 9.07 9.51 9.02 9.51 23,552
04/27/2016 9.33 9.5668 9.02 9.05 60,070
04/26/2016 9.15 9.46 9 9.24 23,846
04/25/2016 9.56 9.6736 8.95 9.24 25,061
04/22/2016 9.88 9.88 9.51 9.62 16,232
04/21/2016 9.39 9.94 8.99 9.71 99,520
04/20/2016 9.38 9.665 9.12 9.2 84,028
04/19/2016 10.17 10.2599 9.42 9.44 54,781
04/18/2016 9.98 10.33 9.75 10.06 39,034
04/15/2016 9.75 10.1 9.66 10.1 22,681
04/14/2016 9.83 9.98 9.51 9.905 26,090
04/13/2016 9.75 9.93 9.75 9.86 31,501
04/12/2016 8.99 9.64 8.89 9.64 82,178
04/11/2016 8.45 8.86 8.45 8.84 69,385
04/08/2016 8.48 8.48 8.24 8.3 40,037
04/07/2016 7.95 8.15 7.95 7.96 17,148
04/06/2016 8 8.13 7.9 7.95 22,329
04/05/2016 7.94 8.04 7.79 7.89 21,975
04/04/2016 8.03 8.13 7.86 8.1 27,897
04/01/2016 8.01 8.11 7.95 8.08 12,301
03/31/2016 8.28 8.53 8.03 8.18 43,936
03/30/2016 8.49 8.54 8.19 8.33 46,138
03/29/2016 8.17 8.4801 7.85 8.39 43,437
03/28/2016 8.09 8.3 7.7598 8.26 106,123
03/24/2016 7.62 8.1 7.62 7.99 51,887
03/23/2016 7.8 8.1 7.65 7.65 52,446
03/22/2016 7.96 8.21 7.71 7.87 32,911
03/21/2016 7.9 8.28 7.9 7.99 40,125
03/18/2016 8.2 8.2 7.93 7.93 70,969
03/17/2016 8.11 8.2 8 8.13 19,146
03/16/2016 7.96 8.16 7.91 8.05 29,235
03/15/2016 7.62 8.15 7.53 8 32,972
03/14/2016 7.62 7.94 7.54 7.59 18,069
03/11/2016 7.55 7.76 7.45 7.66 28,176
03/10/2016 8.13 8.32 7.45 7.5 43,467
03/09/2016 8.28 8.3573 7.64 8.2 95,572
03/08/2016 8.49 8.55 8.39 8.4 57,074
03/07/2016 8.47 8.6844 8.27 8.53 42,700
03/04/2016 8.7 8.73 8.42 8.47 26,355
03/03/2016 8.65 8.75 8.26 8.61 34,584
03/02/2016 8.18 8.66 8.09 8.63 27,962
03/01/2016 8.6 8.64 8.11 8.19 47,342
02/29/2016 8.24 8.46 8.09 8.46 39,113
02/26/2016 7.8 8.325 7.7499 8.11 44,675
02/25/2016 7.83 8.04 7.67 7.68 24,615
02/24/2016 7.58 7.9 7.488 7.84 20,185
02/23/2016 7.95 8.12 7.33 7.66 62,515
02/22/2016 7.93 8.28 7.81 7.98 29,658
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?