HYGS

Hydrogenics Corporation Historical Stock Prices

$14.78
*  
1.02
7.41%
Get HYGS Alerts
*Delayed - data as of Mar. 5, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-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  13.77  14.90  13.56  14.78 123,662
03/05/2015 13.77 14.9 13.56 14.78 123,662
03/04/2015 14.14 14.44 13.38 13.76 212,298
03/03/2015 12.92 13.24 12.51 12.51 69,587
03/02/2015 13.64 13.7599 12.54 13.13 136,978
02/27/2015 14.07 14.16 13.54 13.72 69,223
02/26/2015 14.38 14.38 13.9201 14.14 22,075
02/25/2015 14.13 14.49 14.0162 14.43 20,791
02/24/2015 14.06 14.75 14.06 14.18 49,359
02/23/2015 13.83 14.13 13.734 14.13 32,447
02/20/2015 13.92 14 13.66 13.83 19,617
02/19/2015 14.01 14.19 13.72 13.88 38,195
02/18/2015 13.9 14.23 13.8 13.82 41,060
02/17/2015 14.25 14.27 13.67 13.9 53,955
02/13/2015 14.53 14.75 14 14.25 87,034
02/12/2015 15.21 15.4 14.455 14.53 73,751
02/11/2015 14.7 15.28 14.325 15.08 164,683
02/10/2015 14.23 14.49 14.01 14.35 75,259
02/09/2015 14.12 14.6 14.05 14.05 50,112
02/06/2015 14.35 14.77 14.05 14.34 47,974
02/05/2015 14.4 14.74 14.29 14.345 70,881
02/04/2015 14.4 14.63 14.13 14.4 54,029
02/03/2015 14.04 14.56 13.61 14.46 74,116
02/02/2015 13.6 14.068 13.6 13.95 53,440
01/30/2015 14.3 14.58 13.34 13.49 68,986
01/29/2015 14.5 14.9 14.3 14.45 72,478
01/28/2015 15.6 15.6 14.39 14.45 71,848
01/27/2015 14.82 15.83 14.7 15.57 85,490
01/26/2015 13.72 15.2499 13.72 14.97 120,986
01/23/2015 13.7 14.1799 13.7 13.99 55,118
01/22/2015 13.55 14.15 13.32 13.61 47,032
01/21/2015 13.96 14.229 13.4 13.43 53,979
01/20/2015 13.91 14.01 13.6 13.63 45,105
01/16/2015 13.64 14.03 13.57 13.84 45,957
01/15/2015 14.53 14.53 13.56 13.74 61,987
01/14/2015 14.34 14.6 13.6 14.14 88,038
01/13/2015 13.52 14.84 13.52 14.56 130,673
01/12/2015 13.92 14.11 13.4 13.52 85,476
01/09/2015 14.05 14.05 13.5 13.78 65,242
01/08/2015 14 14.2 13.55 14.05 78,641
01/07/2015 13.75 13.91 13.55 13.84 77,494
01/06/2015 13.72 13.95 13.43 13.65 104,633
01/05/2015 13.9 14.63 13.3975 13.83 72,418
01/02/2015 13.37 14.0899 12.85 14 90,152
12/31/2014 13.4 13.75 13.111 13.29 99,802
12/30/2014 13.73 13.73 13.18 13.41 119,416
12/29/2014 14.23 14.34 13.61 13.72 77,084
12/26/2014 13.38 15 13.3601 14.35 109,004
12/24/2014 13.38 15 13.3601 14.35 51,702
12/23/2014 12.8 13.5 12.8 13.27 75,563
12/22/2014 13.4 13.88 12.72 12.75 109,328
12/19/2014 13.27 13.8 12.92 13.38 81,496
12/18/2014 13.31 13.7 12.79 13.31 99,126
12/17/2014 11.78 13.09 11.46 12.89 103,450
12/16/2014 10.9 12.02 10.02 11.82 227,135
12/15/2014 12.47 12.57 12.1 12.1 107,603
12/12/2014 12 12.92 11.7 12.54 146,435
12/11/2014 13.21 13.7 12.2 12.34 94,161
12/10/2014 13 14 12.823 13 92,584
12/09/2014 12.47 13.84 12.32 13.83 107,009
12/08/2014 13.62 13.724 12.6 12.72 123,962
12/05/2014 13.7 13.85 13.39 13.48 104,995
*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?