HYGS

Hydrogenics Corporation Historical Stock Prices

$9.29
*  
0.26
2.72%
Get HYGS Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading HYGS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    HYGS After Hours
 
 
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 28-MAY-2015 TO 28-AUG-2015

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.
16:00  9.55  9.58  9.205  9.29 40,164
08/28/2015 8.77 9.72 8.61 9.55 48,267
08/27/2015 7.98 8.8795 7.81 8.76 46,925
08/26/2015 7.59 7.85 7.5 7.825 31,666
08/25/2015 7.5 7.5999 7.3467 7.535 28,045
08/24/2015 7.34 7.62 7.32 7.4 53,771
08/21/2015 7.43 7.67 7.4101 7.48 53,081
08/20/2015 7.35 7.62 7.35 7.54 43,707
08/19/2015 7.75 7.75 7.34 7.34 46,227
08/18/2015 7.75 7.77 7.65 7.75 20,403
08/17/2015 7.72 7.75 7.65 7.71 23,621
08/14/2015 7.6 7.8 7.5501 7.75 50,649
08/13/2015 7.41 7.65 7.35 7.57 32,742
08/12/2015 7.45 7.75 7.3315 7.4 66,697
08/11/2015 7.75 8 7.37 7.43 317,703
08/10/2015 8.15 8.2 7.85 8.1 75,208
08/07/2015 7.59 8.48 7.43 8.11 154,802
08/06/2015 8.44 8.44 7.7327 7.76 56,954
08/05/2015 8.31 8.5 8.01 8.12 68,893
08/04/2015 8.34 8.9484 8.26 8.29 48,050
08/03/2015 8.67 8.67 8.25 8.3 74,234
07/31/2015 8.55 8.78 8.51 8.54 16,392
07/30/2015 8.56 8.815 8.51 8.54 19,453
07/29/2015 9.06 9.145 8.56 8.71 30,409
07/28/2015 8.7 9.29 8.5 9.03 28,882
07/27/2015 8.65 8.74 8.51 8.59 24,127
07/24/2015 8.8 8.98 8.675 8.675 34,096
07/23/2015 9.02 9.23 8.55 8.8 58,341
07/22/2015 9.2 9.4 9 9.02 9,638
07/21/2015 8.97 9.534 8.95 9.331 25,922
07/20/2015 9.45 9.46 8.86 8.97 57,209
07/17/2015 9.52 9.6 9.31 9.37 14,205
07/16/2015 9.77 9.81 9.5 9.54 20,205
07/15/2015 9.95 10.1 9.67 9.67 26,223
07/14/2015 10.34 10.4499 10.01 10.1 33,187
07/13/2015 10.5 10.5 10 10.23 23,817
07/10/2015 9.58 10.22 9.35 10.13 59,699
07/09/2015 9.44 9.44 9.27 9.44 14,636
07/08/2015 9.92 10 9.2701 9.41 44,643
07/07/2015 9.94 10.14 9.9 10 32,818
07/06/2015 9.94 10.31 9.94 10.14 46,748
07/02/2015 9.92 10.205 9.9 10.09 28,192
07/01/2015 10 10.39 10 10.043 28,136
06/30/2015 10.41 10.44 9.96 10.17 27,837
06/29/2015 10.37 10.42 9.53 10.42 114,443
06/26/2015 10.49 10.59 10.33 10.42 16,685
06/25/2015 10.34 10.65 10.34 10.51 29,708
06/24/2015 10.42 10.62 10.3 10.33 23,309
06/23/2015 10.6 10.6 10.21 10.4 15,774
06/22/2015 10.4 10.5999 10.29 10.29 25,467
06/19/2015 10.4 10.8 10.05 10.45 170,464
06/18/2015 10.93 10.93 10.3 10.38 32,803
06/17/2015 10.5 10.93 10.5 10.9 15,826
06/16/2015 10.47 10.68 10.2 10.52 38,618
06/15/2015 10.48 10.6 10.38 10.44 26,276
06/12/2015 10.81 10.93 10.54 10.6 42,777
06/11/2015 10.78 11.09 10.75 10.94 31,121
06/10/2015 11 11.0699 10.6 10.75 27,305
06/09/2015 11.1 11.21 10.85 10.93 35,733
06/08/2015 11.5 11.6096 10.87 11.03 37,797
06/05/2015 10.9 11.48 10.9 11.44 44,549
06/04/2015 11.04 11.29 10.87 10.95 55,645
06/03/2015 11.06 11.4 10.98 11.14 59,196
06/02/2015 11.15 11.25 10.9901 11.08 76,867
06/01/2015 11.21 11.349 11 11.11 75,060
05/29/2015 11.02 11.34 10.83 11.14 64,571
05/28/2015 11 11.286 10.36 11.08 171,229
*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?