$0.97 -0.03 (%) Hyperdynamics Corp - NYSE

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDY historical data

Date Open High Low Close Volume
12/18/20140.951.000.941.0045,695
12/17/20140.950.980.930.9535,445
12/16/20140.861.000.860.9368,155
12/15/20140.870.900.870.8748,656
12/12/20140.830.910.830.8929,350
12/11/20140.900.930.860.8798,411
12/10/20140.850.930.830.8960,814
12/9/20140.930.940.760.87195,880
12/8/20141.061.090.930.96180,798
12/5/20141.131.131.081.1038,134
12/4/20141.151.161.111.1451,475
12/3/20141.131.251.111.16116,454
12/2/20141.131.191.101.1489,243
12/1/20141.341.351.111.12195,367
11/28/20141.421.421.321.33116,078
11/26/20141.421.451.421.4415,243
11/25/20141.461.461.371.42117,850
11/24/20141.501.571.421.43149,464
11/21/20141.551.641.501.50132,061
11/20/20141.531.561.521.5433,176
11/19/20141.551.601.511.5338,832
11/18/20141.501.591.501.5550,619
11/17/20141.601.601.501.5295,220
11/14/20141.571.661.571.6088,200
11/13/20141.601.661.551.5775,772
11/12/20141.681.681.531.64241,241
11/11/20141.701.771.581.68352,364
11/10/20141.711.841.651.75136,239
11/7/20141.631.791.611.7481,519
11/6/20141.631.691.591.6423,249
11/5/20141.591.681.591.6533,420
11/4/20141.661.681.531.6187,824
11/3/20141.601.731.571.6785,061
10/31/20141.621.651.551.6274,678
10/30/20141.611.651.601.6313,877
10/29/20141.541.681.541.6420,105
10/28/20141.651.651.511.58266,584
10/27/20141.721.761.651.6724,660
10/24/20141.671.751.671.7223,227
10/23/20141.651.741.641.6844,361
10/22/20141.751.911.651.6588,912
10/21/20141.651.761.591.75140,822
10/20/20141.561.651.561.6576,643
10/17/20141.571.641.551.5936,829
10/16/20141.631.631.551.6145,459
10/15/20141.551.631.541.5454,452
10/14/20141.581.601.551.5520,412
10/13/20141.601.601.561.6025,596
10/10/20141.631.631.561.5953,768
10/9/20141.581.691.581.6557,104
10/8/20141.601.601.501.60160,235
10/7/20141.651.651.611.6133,949
10/6/20141.671.721.651.6851,884
10/3/20141.681.731.671.6930,080
10/2/20141.721.721.531.69135,766
10/1/20141.781.781.721.7370,222
9/30/20141.801.801.751.8051,866
9/29/20141.801.841.781.8070,754
9/26/20141.851.921.811.8330,838
9/25/20141.861.911.851.8717,774
9/24/20141.962.001.891.9279,002
9/23/20141.832.001.781.9979,587
9/22/20142.172.201.861.87185,494
9/19/20141.942.101.802.10222,951
9/18/20142.182.181.931.95142,096
9/17/20141.792.241.782.14454,455
9/16/20142.092.091.671.78412,105
9/15/20142.182.202.092.0985,515
9/12/20142.332.371.972.14350,866
9/11/20142.332.392.332.3682,049
9/10/20142.402.402.322.33103,590
9/9/20142.522.552.382.4065,597
9/8/20142.522.562.522.5440,633
9/5/20142.592.602.532.5592,864
9/4/20142.642.722.602.6163,718
9/3/20142.702.752.602.6363,566
9/2/20142.692.742.642.7063,888
8/29/20142.662.742.642.7258,974
8/28/20142.672.682.632.6667,797
8/27/20142.722.792.652.67191,063
8/26/20142.892.952.702.71286,672
8/25/20142.823.032.812.891,241,470
8/22/20142.762.852.762.8358,075
8/21/20142.822.822.702.8247,093
8/20/20142.782.842.712.80109,432
8/19/20142.792.832.732.8217,812
8/18/20142.662.902.632.78194,457
8/15/20142.642.722.632.7019,225
8/14/20142.692.712.572.6732,577
8/13/20142.712.752.692.7234,410
8/12/20142.652.732.622.7121,569
8/11/20142.602.692.542.69108,951
8/8/20142.642.702.622.6276,057
8/7/20142.672.722.632.6530,059
8/6/20142.682.722.612.65102,149
8/5/20142.692.702.622.6821,464
8/4/20142.652.692.602.6855,839
8/1/20142.752.752.592.6483,489
7/31/20142.752.752.642.75103,403
7/30/20142.752.752.722.7571,265
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center