HYGS

Hydrogenics Corporation Historical Stock Prices

$16.83
*  
0.23
1.35%
Get HYGS Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading HYGS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.96  17.28  16.75  16.83 88,873
09/30/2014 16.96 17.28 16.75 16.83 88,873
09/29/2014 17.64 17.64 16.92 17.06 112,442
09/26/2014 17.1 17.7 16.8 17.6 234,254
09/25/2014 18.89 19.378 16.88 16.9 235,190
09/24/2014 19.16 19.52 18.64 18.99 108,633
09/23/2014 18.46 19.02 18.2 18.88 140,584
09/22/2014 18.85 19.2399 18.1801 18.53 89,287
09/19/2014 19.55 19.9 18.56 19.05 145,816
09/18/2014 19.76 20.08 19.41 19.49 98,965
09/17/2014 18.32 19.6 18.23 19.5 112,768
09/16/2014 18.74 18.91 18.21 18.24 129,541
09/15/2014 20.3 20.3 18.62 18.72 140,634
09/12/2014 20.02 20.6 20.02 20.22 67,487
09/11/2014 20.12 20.45 19.97 20.21 93,216
09/10/2014 19.75 20.2 19.309 20.14 109,078
09/09/2014 21 21 19.75 19.93 248,839
09/08/2014 21.85 21.9494 20.9 21.18 88,674
09/05/2014 21.3 21.85 20.74 21.78 118,615
09/04/2014 21.89 22.3 21 21.17 119,718
09/03/2014 21.86 22.53 21.39 21.97 143,592
09/02/2014 21.65 21.98 20.86 21.54 106,946
08/29/2014 20.6 21.66 20.6 21.38 91,467
08/28/2014 21.5 21.62 20.54 20.65 145,444
08/27/2014 22.7 22.7 21.303 21.77 165,216
08/26/2014 24.15 24.205 22.31 22.79 150,806
08/25/2014 23.26 24.1699 23.25 23.92 138,038
08/22/2014 23.01 23.22 22.58 23.15 46,209
08/21/2014 23.13 23.46 22.4 23.1 86,925
08/20/2014 23.64 23.84 22.75 23.01 163,195
08/19/2014 24.6 24.8999 23.84 23.91 89,025
08/18/2014 25.3 25.389 24.33 24.73 94,352
08/15/2014 25.5 25.88 24.25 24.82 174,913
08/14/2014 24 25.25 24 25.23 204,160
08/13/2014 22.75 23.917 22.75 23.65 85,053
08/12/2014 24.31 24.46 22.85 23.3 154,122
08/11/2014 24.2 24.6899 23.9401 24.22 88,936
08/08/2014 24.27 24.5 23.56 24.1 113,457
08/07/2014 24 24.75 23.812 24.49 207,190
08/06/2014 22.78 23.99 22.4325 23.79 112,855
08/05/2014 23.4 23.72 22.8655 23.17 103,295
08/04/2014 23.39 24.08 22.7401 23.39 226,975
08/01/2014 23.39 24.08 22.7401 23.39 157,256
07/31/2014 23.96 23.96 21.75 22.66 257,196
07/30/2014 21.54 23.63 21.15 23.12 434,084
07/29/2014 20.93 22.17 20.51 20.81 171,262
07/28/2014 21 21.21 19.66 21 283,595
07/25/2014 18.37 21.74 18.25 21.33 681,096
07/24/2014 17.54 18.24 17.2101 18.14 151,373
07/23/2014 17.5 17.85 17.35 17.62 67,094
07/22/2014 17.47 17.98 17.3 17.44 126,048
07/21/2014 16.69 17.7647 16.69 17.44 109,892
07/18/2014 16.37 17.1099 16.26 17.07 76,041
07/17/2014 17.25 17.25 16.25 16.37 92,205
07/16/2014 18.08 18.47 17.1 17.25 110,839
07/15/2014 17.53 18.15 17.52 17.79 83,219
07/14/2014 17.09 17.5 17.03 17.39 92,697
07/11/2014 17 17.18 16.5 16.98 66,473
07/10/2014 16.99 17.04 16.5523 16.98 61,273
07/09/2014 17.06 17.28 16.71 17.03 70,299
07/08/2014 17.99 18.1 16.38 17.09 158,308
07/07/2014 19.41 19.41 18.01 18.2 105,467
07/03/2014 19.09 19.34 18.96 19.28 36,845
07/02/2014 19.11 19.2999 18.52 18.9 89,787
07/01/2014 19.03 19.7199 18.87 19.03 98,413
06/30/2014 19.03 19.7199 18.87 19.03 141,232
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?