HYGS

Hydrogenics Corporation Historical Stock Prices

$14.35
*  
1.02
7.65%
Get HYGS Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.38  15  13.3601  14.35 109,004
12/24/2014 13.27 13.66 13.13 13.33 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
12/04/2014 13.8 13.93 13.4 13.66 78,535
12/03/2014 12.97 13.661 12.75 13.54 212,795
12/02/2014 12.83 13.99 12.69 13.02 180,915
12/01/2014 14.01 14.1981 12.63 12.8 220,969
11/28/2014 15.12 15.12 14.011 14.06 103,154
11/26/2014 15.85 15.9 15.13 15.39 142,309
11/25/2014 15.76 15.91 15.45 15.61 84,327
11/24/2014 16.11 16.4 15.55 15.67 132,183
11/21/2014 16.01 16.83 15.71 16.14 214,971
11/20/2014 15.32 15.69 15.21 15.62 55,778
11/19/2014 16.07 16.07 15.3 15.65 100,320
11/18/2014 14.88 15.5 14.69 15.31 84,247
11/17/2014 14.88 15.32 14.52 14.58 130,393
11/14/2014 15.06 15.06 14.29 14.8 215,748
11/13/2014 15.18 15.18 14.34 15.17 180,749
11/12/2014 14.88 15.84 14.57 15.23 187,700
11/11/2014 16.53 16.53 14.77 15.03 248,944
11/10/2014 17.75 17.75 15.29 15.96 507,275
11/07/2014 17.8 18.3 17.75 18.14 127,956
11/06/2014 18.15 18.61 17.75 17.91 167,020
11/05/2014 18.78 19 18.02 18.16 133,258
11/04/2014 18.5 18.6 17.9766 18.45 92,573
11/03/2014 18.39 18.9869 18.04 18.47 172,016
10/31/2014 17.2 17.79 17.1 17.7 137,301
10/30/2014 16.7 17.44 16.51 16.92 61,584
10/29/2014 17.06 17.12 16.4101 16.93 72,232
10/28/2014 15.5 17.09 15.33 16.95 120,224
10/27/2014 15.4 15.52 14.89 15.04 97,723
10/24/2014 15.5 15.7 15.15 15.37 46,291
10/23/2014 15.32 15.785 15.26 15.5 112,074
10/22/2014 15.79 16.2 15.01 15.13 81,633
10/21/2014 15 16.12 14.85 15.87 111,478
10/20/2014 15.64 16.26 14.83 14.89 120,063
10/17/2014 16.69 17.1 15.26 15.59 129,489
10/16/2014 14.22 16.29 13.9001 16.28 149,404
10/15/2014 14.2 14.7 13.83 14.43 124,679
10/14/2014 14.89 15.3599 14.15 14.37 167,492
10/13/2014 15.25 15.4599 14.5 14.51 89,461
10/10/2014 15.25 15.4599 14.5 14.51 115,533
10/09/2014 15.92 15.92 15.208 15.43 105,205
10/08/2014 14.99 16.12 14.9 16.02 145,216
10/07/2014 15.96 15.96 14.83 15.03 220,835
10/06/2014 16.82 16.89 15.83 15.93 92,039
10/03/2014 17.12 17.4104 16.7 16.87 65,402
10/02/2014 16.25 16.87 15.7774 16.78 98,041
10/01/2014 16.73 16.8 16 16.32 139,764
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
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
04/09/2014 21.36 21.65 20.64 21.44 104,833
04/08/2014 20.78 22.39 20.61 21.365 268,885
04/07/2014 23.24 23.25 20.3001 20.84 427,334
04/04/2014 24.5 25.5 23.49 23.75 405,984
04/03/2014 27.25 27.88 26.1 26.57 87,793
04/02/2014 27.52 28.65 26.92 27.4 143,602
04/01/2014 28.45 28.47 26.7275 27.58 97,338
03/31/2014 28.19 28.689 26.921 27.25 186,105
03/28/2014 27.46 27.95 25.56 27.94 422,649
03/27/2014 26.15 27.14 25.5 25.93 99,222
03/26/2014 28.26 28.75 25.87 26.11 244,619
03/25/2014 25.62 27.89 24.241 27.67 301,257
03/24/2014 27.43 28.54 24.21 25.65 313,007
03/21/2014 29.45 29.45 26.53 27.31 301,976
03/20/2014 28.97 30.23 28 29.41 134,585
03/19/2014 30.09 30.25 28.66 29.52 126,752
03/18/2014 30.6 31.92 30 30.32 138,768
03/17/2014 32 32.6466 29.5 30.53 287,657
03/14/2014 29.5 33.07 29.5 31.46 381,108
03/13/2014 29.7 31.92 28.81 29.16 292,088
03/12/2014 27.34 29.2 26.26 28.97 408,407
03/11/2014 35.44 35.52 27.75 28.8 706,750
03/10/2014 31.515 35.45 31.0501 33.76 960,315
03/07/2014 29 29.98 25.76 29.24 421,967
03/06/2014 29.91 30.1 29.1101 29.67 214,651
03/05/2014 29.28 29.54 28.81 29.47 242,897
03/04/2014 27.13 28.96 27.13 28.72 314,159
03/03/2014 26.76 26.9775 25.6 26.69 152,203
02/28/2014 26.24 27.72 26.12 26.98 228,333
02/27/2014 25.61 26.2 25.32 25.97 157,361
02/26/2014 25 25.7799 25 25.49 160,559
02/25/2014 25.1 25.25 24.591 24.67 75,702
02/24/2014 25.11 25.4299 24.8 24.97 77,683
02/21/2014 25 25.4 24.66 24.86 51,074
02/20/2014 25.29 25.66 24.8 25.11 58,356
02/19/2014 24.86 25.49 24.8 25.41 95,583
02/18/2014 25.16 25.91 24.78 24.78 155,152
02/14/2014 25.64 25.699 24.515 24.79 111,392
02/13/2014 24.94 25.52 24.311 25.51 71,143
02/12/2014 25.08 25.1699 24.4501 24.99 47,104
02/11/2014 24.74 25.3999 24.64 25.13 79,888
02/10/2014 24.69 24.74 24.01 24.57 91,457
02/07/2014 23.4 24.5 22.8301 24.22 151,419
02/06/2014 22.58 23.2 22 23.2 105,296
02/05/2014 23.48 23.48 21.55 22.18 111,812
02/04/2014 21.89 23.372 21.28 22.9 75,548
02/03/2014 24 24.49 21.68 22.06 231,191
01/31/2014 22.93 23.98 22.47 23.96 106,537
01/30/2014 22.16 22.98 21.654 22.6 113,681
01/29/2014 22 22.1 21.25 21.53 120,859
01/28/2014 20.67 21.7 20.51 21.34 51,553
01/27/2014 21.27 21.9899 19.88 20.73 109,074
01/24/2014 20.25 21.659 19.55 21.35 142,423
01/23/2014 22.52 22.56 20.61 20.8 108,757
01/22/2014 23.21 23.21 21.5 22.56 64,002
01/21/2014 23 23.84 22.54 22.97 113,552
01/17/2014 22.01 22.8499 21.58 22.75 75,989
01/16/2014 21.01 22.99 21.01 22.55 256,894
01/15/2014 20.47 20.91 20.03 20.72 106,851
01/14/2014 18.4 20.56 18.4 20.2 208,757
01/13/2014 19.6 19.86 17.67 17.71 159,695
01/10/2014 20 20.121 19.0901 19.6 86,787
01/09/2014 20.66 20.91 19.5347 19.78 91,402
01/08/2014 21.5 22 20.8122 21.08 73,319
01/07/2014 22 22.07 19.57 21.08 304,354
01/06/2014 20.5 21.49 20.37 21.31 125,046
01/03/2014 19.39 20.6 18.73 20.35 124,744
01/02/2014 19.21 19.47 18.6 19.19 58,701
12/31/2013 19.4 19.45 18.33 19.15 78,971
12/30/2013 17.82 19.57 17.81 19.26 179,082
12/27/2013 17.97 18.54 17.58 17.98 43,403
12/26/2013 18.11 18.11 17.6901 18.01 23,480
12/24/2013 18.11 18.11 17.6901 18.01 25,631
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?