HYGS - Hydrogenics Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201914.8714.9214.8714.8714.87241,226
Jul 12, 201914.7114.9414.7114.8914.89268,900
Jul 11, 201914.8814.9414.8514.8914.89343,700
Jul 10, 201914.8614.9014.8514.8614.86211,900
Jul 09, 201914.8614.8814.8514.8614.86279,200
Jul 08, 201914.8614.9014.8514.8714.87437,700
Jul 05, 201914.8514.8814.8314.8814.88360,100
Jul 03, 201914.8614.9014.8514.8614.86293,600
Jul 02, 201914.8214.9014.8214.8714.87882,000
Jul 01, 201914.8014.9914.8014.8314.83898,900
Jun 28, 201914.9515.8914.1214.8514.851,714,800
Jun 27, 201914.7516.5014.7015.5015.50950,200
Jun 26, 201914.1214.7513.7514.6014.60299,600
Jun 25, 201913.2614.1013.0014.0214.02313,100
Jun 24, 201912.5013.2812.4912.9812.98193,500
Jun 21, 201912.0612.4512.0412.3912.39124,800
Jun 20, 201911.5512.2011.5012.1312.1387,000
Jun 19, 201911.3811.5511.2011.5511.5552,900
Jun 18, 201911.4311.4411.2011.3411.3478,000
Jun 17, 201911.2111.5811.2111.5011.5054,900
Jun 14, 201911.5511.6111.2511.2511.2578,300
Jun 13, 201911.7212.0011.5011.5111.51110,700
Jun 12, 201911.9011.9711.7411.8111.8175,500
Jun 11, 201912.1112.2311.8012.0012.0071,900
Jun 10, 201912.0712.2611.8612.0912.09150,500
Jun 07, 201911.4211.8011.4211.7211.7291,000
Jun 06, 201912.1012.1411.6011.9611.9670,200
Jun 05, 201912.2512.2511.7012.0912.09106,200
Jun 04, 201912.4012.4011.9011.9811.98111,400
Jun 03, 201911.8312.2011.7112.0812.08146,800
May 31, 201911.8212.0311.2111.6911.69297,700
May 30, 201910.3712.4210.3712.3412.341,162,500
May 29, 201910.4910.509.9510.3810.38100,600
May 28, 20199.7510.579.7510.5710.57248,000
May 24, 20199.229.619.229.579.5749,000
May 23, 20199.669.699.149.329.3275,600
May 22, 20199.759.789.659.759.7565,500
May 21, 20199.839.859.609.669.6667,200
May 20, 20199.839.839.619.729.7272,100
May 17, 20199.529.779.529.609.60112,900
May 16, 20198.949.648.949.509.50179,600
May 15, 20198.499.098.339.009.00203,700
May 14, 20198.258.588.108.328.3289,800
May 13, 20198.398.498.308.418.41191,200
May 10, 20197.358.037.358.038.0362,700
May 09, 20197.757.757.267.317.3172,900
May 08, 20197.937.987.707.807.8028,300
May 07, 20198.008.057.877.887.8815,500
May 06, 20198.008.067.907.987.9833,000
May 03, 20198.148.208.138.208.2023,300
May 02, 20198.018.218.008.138.1331,600
May 01, 20198.258.307.957.977.9733,500
Apr 30, 20198.058.258.008.228.2215,000
Apr 29, 20198.158.308.038.088.0885,400
Apr 26, 20197.908.147.908.098.0925,400
Apr 25, 20198.158.157.807.947.9439,800
Apr 24, 20198.358.368.178.178.1724,400
Apr 23, 20198.308.448.308.358.3528,100
Apr 22, 20198.458.458.268.308.3037,600
Apr 18, 20198.348.488.338.408.4026,600
Apr 17, 20198.338.388.278.298.2916,800
Apr 16, 20198.208.408.208.298.2949,400
Apr 15, 20198.288.358.108.208.2059,400
Apr 12, 20198.058.258.058.208.2039,000
Apr 11, 20198.188.257.967.997.9926,100
Apr 10, 20198.108.258.108.188.1822,100
Apr 09, 20198.058.158.028.038.0319,100
Apr 08, 20197.958.207.958.058.0521,000
Apr 05, 20198.068.228.068.088.0824,900
Apr 04, 20198.228.368.138.158.1535,100
Apr 03, 20198.058.358.008.218.2157,500
Apr 02, 20197.757.997.717.967.9628,400
Apr 01, 20198.008.037.607.757.7578,700
Mar 29, 20198.038.107.887.937.9327,700
Mar 28, 20197.858.157.857.987.9868,200
Mar 27, 20197.947.947.657.867.8639,000
Mar 26, 20197.808.057.777.947.9440,000
Mar 25, 20198.008.007.677.977.9737,200
Mar 22, 20198.328.327.818.078.0764,800
Mar 21, 20198.338.548.338.448.4426,600
Mar 20, 20198.418.628.338.488.4863,000
Mar 19, 20198.998.998.328.418.4190,200
Mar 18, 20198.398.928.208.798.79137,500
Mar 15, 20198.208.377.678.158.15131,100
Mar 14, 20198.258.267.838.108.1072,000
Mar 13, 20198.558.558.138.208.2086,900
Mar 12, 20198.458.638.348.558.5524,000
Mar 11, 20197.748.457.628.428.4248,000
Mar 08, 20197.577.887.457.617.6170,600
Mar 07, 20198.208.207.627.747.7487,900
Mar 06, 20199.009.008.158.258.2576,400
Mar 05, 20199.009.008.838.958.9548,500
Mar 04, 20198.808.998.668.998.9971,000
Mar 01, 20198.628.808.508.708.7047,100
Feb 28, 20198.708.978.508.638.6365,000
Feb 27, 20198.678.808.308.758.7569,000
Feb 26, 20198.658.758.558.758.7562,800
Feb 25, 20198.278.738.248.678.67149,200
Feb 22, 20197.808.037.807.997.9934,000
Feb 21, 20198.008.007.657.797.7943,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...