Hyperdynamics Corp $1.54

down -0.06


24/4/2014 06:40 PM  |  NYSE : HDY  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDY historical data

Date Open High Low Close Volume
4/23/20141.611.641.591.6024,820
4/22/20141.541.641.521.60183,177
4/21/20141.571.581.501.5179,368
4/17/20141.471.591.451.57121,864
4/16/20141.601.601.451.47299,495
4/15/20141.701.721.571.61178,507
4/14/20141.731.761.711.7151,781
4/11/20141.771.791.721.7380,596
4/10/20141.831.841.751.79120,860
4/9/20141.811.841.761.8360,152
4/8/20141.721.821.721.8049,142
4/7/20141.831.831.721.7395,147
4/4/20141.871.871.771.8599,332
4/3/20141.871.891.851.8742,435
4/2/20141.931.931.831.88144,064
4/1/20141.741.951.711.95273,338
3/31/20141.741.781.701.7487,729
3/28/20141.831.861.751.75123,708
3/27/20141.851.891.801.85129,475
3/26/20141.991.991.841.87142,441
3/25/20142.002.071.981.9880,121
3/24/20142.152.151.982.00219,163
3/21/20141.992.091.942.09221,973
3/20/20142.072.101.951.99239,543
3/19/20141.942.151.942.07564,939
3/18/20142.002.011.831.92528,641
3/17/20141.931.931.751.77513,534
3/14/20141.822.051.751.93808,336
3/13/20142.222.311.771.841,585,250
3/12/20141.832.421.132.194,368,130
3/11/20145.335.345.215.2625,344
3/10/20145.385.385.225.3469,928
3/7/20145.225.425.115.38108,676
3/6/20145.485.525.235.23102,583
3/5/20145.445.605.385.4556,495
3/4/20145.365.575.365.4967,469
3/3/20145.415.415.255.3544,614
2/28/20145.455.515.385.4251,095
2/27/20145.405.655.405.4849,638
2/26/20145.625.655.305.44140,376
2/25/20145.845.935.525.60144,637
2/24/20145.796.045.765.81135,595
2/21/20146.026.095.765.79175,133
2/20/20146.146.175.955.98284,892
2/19/20146.146.326.106.1161,453
2/18/20146.216.416.056.22129,094
2/14/20146.216.496.196.26185,901
2/13/20145.956.645.946.19442,201
2/12/20146.036.155.996.06180,574
2/11/20146.006.305.996.0772,499
2/10/20146.276.376.066.1194,346
2/7/20146.246.485.826.46318,488
2/6/20146.916.926.276.62139,998
2/5/20146.477.006.436.79189,310
2/4/20146.106.646.106.51131,985
2/3/20146.196.206.006.19116,760
1/31/20145.906.085.826.0870,290
1/30/20146.046.045.755.9181,346
1/29/20145.956.075.905.9375,793
1/28/20146.006.095.905.9983,058
1/27/20146.126.185.755.95163,082
1/24/20146.176.406.006.15121,129
1/23/20146.506.505.916.29275,259
1/22/20146.246.946.106.44497,092
1/21/20145.296.455.215.98787,488
1/17/20145.055.285.055.20121,012
1/16/20145.005.154.945.11111,680
1/15/20144.805.244.675.03168,214
1/14/20144.704.894.704.8441,045
1/13/20144.874.904.704.7367,417
1/10/20144.864.944.804.8556,792
1/9/20144.995.004.604.83169,864
1/8/20144.485.004.485.00233,455
1/7/20144.404.484.374.48110,225
1/6/20144.264.414.254.3879,299
1/3/20144.114.264.084.2550,630
1/2/20144.054.144.054.1252,017
12/31/20134.004.173.994.07151,043
12/30/20134.394.463.814.03213,798
12/27/20134.444.754.204.38176,622
12/26/20133.584.343.584.34260,899
12/24/20133.413.603.413.6052,254
12/23/20133.653.653.303.4491,519
12/20/20133.243.603.163.60159,386
12/19/20133.213.343.203.2139,300
12/18/20133.263.313.213.2546,865
12/17/20133.263.323.203.3048,821
12/16/20133.323.393.193.2469,265
12/13/20133.443.523.313.3547,922
12/12/20133.483.553.303.4685,917
12/11/20133.503.643.443.4882,765
12/10/20133.113.453.113.45194,749
12/9/20133.153.153.013.15108,267
12/6/20133.143.243.103.1572,436
12/5/20133.183.263.133.1446,641
12/4/20133.143.183.103.1628,813
12/3/20133.233.253.123.1444,726
12/2/20133.253.283.203.2755,796
11/29/20133.163.283.123.2224,417
11/27/20133.173.213.133.1872,720
Trading Center