$0.74 0.00 (%) Hyperdynamics Corp - NYSE

Mar. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDY historical data

Date Open High Low Close Volume
3/4/20150.720.740.700.7444,123
3/3/20150.690.730.680.6919,685
3/2/20150.700.750.660.6972,256
2/27/20150.700.730.570.6458,993
2/26/20150.740.770.680.6858,021
2/25/20150.750.860.730.74104,725
2/24/20150.860.860.750.75131,693
2/23/20150.900.900.830.9020,198
2/20/20150.840.900.810.9032,865
2/19/20150.850.900.850.886,938
2/18/20150.890.900.850.9036,463
2/17/20150.870.900.830.9021,429
2/13/20150.880.900.820.9038,526
2/12/20150.880.900.850.9018,089
2/11/20150.880.940.840.8945,325
2/10/20150.880.900.800.8631,884
2/9/20150.830.940.800.90135,566
2/6/20150.860.900.830.8570,688
2/5/20150.790.860.790.8570,347
2/4/20150.790.830.770.8314,005
2/3/20150.830.830.770.83148,220
2/2/20150.740.830.720.8287,094
1/30/20150.680.750.660.7387,358
1/29/20150.700.710.630.65131,857
1/28/20150.700.730.690.7215,047
1/27/20150.750.770.700.7243,375
1/26/20150.700.750.660.7564,834
1/23/20150.700.720.690.7061,197
1/22/20150.730.780.720.7234,706
1/21/20150.740.770.720.7736,932
1/20/20150.820.820.750.7738,933
1/16/20150.780.800.780.7882,588
1/15/20150.850.870.770.7870,528
1/14/20150.870.870.750.8283,513
1/13/20150.860.900.850.9043,913
1/12/20150.950.980.830.8774,361
1/9/20150.870.900.860.8722,770
1/8/20150.810.880.810.8537,825
1/7/20150.870.920.820.8327,743
1/6/20150.920.920.840.8767,624
1/5/20150.870.900.870.8974,640
1/2/20150.770.840.770.8418,163
12/31/20140.770.810.770.77127,041
12/30/20140.860.890.760.81151,964
12/29/20140.910.940.870.8794,262
12/26/20140.900.950.900.9130,186
12/24/20140.910.920.900.9078,119
12/23/20140.910.940.910.9282,265
12/22/20140.970.980.900.9076,718
12/19/20140.981.050.961.00118,129
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center