HYGS

Hydrogenics Corporation Historical Stock Prices

$16.96
*  
0.02
0.12%
Get HYGS Alerts
*Delayed - data as of Jul. 11, 2014 15:17 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:17  17  17.0425  16.50  16.96 57,914
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
06/27/2014 17.31 17.7206 16.44 17.19 266,858
06/26/2014 16.89 17.54 16.82 17.21 93,650
06/25/2014 17.45 17.56 16.5 16.93 154,814
06/24/2014 18.9 18.9 16.78 17.5 120,751
06/23/2014 18.7 19.1672 18.51 18.75 75,621
06/20/2014 18.45 19.22 18.4 18.55 113,355
06/19/2014 18.55 18.98 17.86 18.44 139,050
06/18/2014 16.86 18.99 16.71 18.57 328,607
06/17/2014 14.95 16.56 14.888 16.35 127,045
06/16/2014 15.19 15.19 14.78 15.05 47,842
06/13/2014 14.9 15.3 14.7 15.12 75,988
06/12/2014 15.58 15.64 14.57 14.87 89,793
06/11/2014 15.65 16.2 15.6396 15.73 75,130
06/10/2014 15.61 15.89 15.43 15.62 72,437
06/09/2014 15.47 15.801 15.354 15.55 38,595
06/06/2014 15.37 15.42 14.86 15.34 64,569
06/05/2014 14.73 15.29 14.5 15.26 80,639
06/04/2014 14.06 14.76 14 14.71 77,560
06/03/2014 15.75 15.985 14.11 14.41 254,037
06/02/2014 16.67 17.15 16 16.05 124,015
05/30/2014 16.77 17 16.4409 16.55 125,055
05/29/2014 15.82 16.85 15.64 16.65 156,299
05/28/2014 15.63 16.22 15.21 15.83 153,262
05/27/2014 15.38 15.95 15.36 15.56 135,688
05/23/2014 15.15 15.446 14.78 15.3 124,461
05/22/2014 14.83 15.15 14 15.09 243,681
05/21/2014 14.22 14.8 14.033 14.69 83,991
05/20/2014 14.39 14.73 13.81 14.05 97,236
05/19/2014 14.39 14.86 14.06 14.48 126,753
05/16/2014 14.03 14.4 13.7 14.35 325,446
05/15/2014 14.78 14.919 14.12 14.14 310,651
05/14/2014 15.44 15.44 14.13 14.91 1,938,454
05/13/2014 19.25 20.54 19.25 19.59 65,319
05/12/2014 19.9 20.4399 19.05 19.32 90,021
05/09/2014 19.26 20.596 19.16 19.65 41,834
05/08/2014 19.81 21.179 19.22 19.51 66,668
05/07/2014 20.4 21 18.271 20 184,158
05/06/2014 22.35 22.809 20.77 21.44 66,503
05/05/2014 20.56 23.07 20.47 22.28 98,836
05/02/2014 21.36 21.51 20.5 20.72 55,342
05/01/2014 21.13 21.89 20.4 21.38 79,260
04/30/2014 21.11 21.3352 20.48 21.08 46,349
04/29/2014 21.16 22 20 21.15 74,584
04/28/2014 22.22 22.67 20.02 21.13 193,816
04/25/2014 22.1 22.8999 21.709 21.95 150,068
04/24/2014 21.32 22.34 20.59 21.98 125,026
04/23/2014 21.82 22.21 20.752 21.09 71,290
04/22/2014 20.47 22.044 20.13 21.81 132,406
04/21/2014 20.22 21.7 19.85 20.44 144,935
04/17/2014 19.63 20.9998 19.25 20.18 121,262
04/16/2014 19.19 20.15 18.4301 19.75 114,306
04/15/2014 18.76 19.38 17.54 19.07 298,680
04/14/2014 20.46 20.73 18.63 19.17 204,785
04/11/2014 20.67 20.93 20.11 20.27 78,191
04/10/2014 21.34 22.1 20.5 20.82 118,340
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?