Hyperdynamics Corp $2.75

down -0.03


29/7/2014 04:02 PM  |  NYSE : HDY  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDY historical data

Date Open High Low Close Volume
7/28/20142.812.912.702.78189,380
7/25/20142.962.992.812.8487,044
7/24/20142.823.042.822.96231,449
7/23/20142.852.902.812.8549,576
7/22/20142.842.962.812.83139,871
7/21/20142.812.882.722.8448,335
7/18/20142.762.842.742.8242,597
7/17/20142.842.862.722.7899,622
7/16/20142.902.982.782.8192,156
7/15/20142.983.142.782.88263,775
7/14/20142.762.992.762.96260,291
7/11/20142.812.892.782.81116,037
7/10/20142.762.822.682.76211,081
7/9/20142.712.812.662.6771,530
7/8/20142.822.822.712.7259,890
7/7/20142.892.902.722.82228,599
7/3/20142.952.952.752.90230,782
7/2/20143.153.252.812.96649,786
7/1/20143.223.293.163.2585,673
6/30/20143.243.293.093.25130,266
6/27/20143.283.323.243.2439,502
6/26/20143.423.423.233.28138,666
6/25/20143.213.453.193.32326,945
6/24/20143.303.303.113.23224,870
6/23/20143.253.393.193.31284,901
6/20/20143.183.353.083.22616,497
6/19/20143.033.402.963.15722,583
6/18/20142.903.222.892.96987,065
6/17/20142.893.052.792.87248,243
6/16/20142.793.042.712.85334,597
6/13/20142.853.092.752.78576,564
6/12/20142.653.042.652.87846,341
6/11/20142.632.692.552.6583,448
6/10/20142.532.702.502.65167,950
6/9/20142.712.712.502.51191,268
6/6/20142.632.722.552.70206,630
6/5/20142.502.612.482.55102,412
6/4/20142.512.552.452.5174,262
6/3/20142.462.602.402.57249,825
6/2/20142.642.652.422.47313,888
5/30/20142.622.772.622.65171,835
5/29/20142.672.712.602.62192,890
5/28/20142.702.732.582.68333,504
5/27/20142.842.892.712.71358,100
5/23/20142.862.912.802.82344,781
5/22/20142.943.002.862.88268,039
5/21/20142.943.152.812.941,247,250
5/20/20142.833.152.732.981,503,227
5/19/20143.123.322.792.861,530,198
5/16/20142.653.592.623.085,976,957
5/15/20142.852.972.632.641,658,165
5/14/20142.713.332.632.903,210,356
5/13/20142.772.852.602.72672,595
5/12/20142.533.182.502.812,220,101
5/9/20143.423.612.632.792,902,370
5/8/20143.914.353.453.593,355,496
5/7/20143.554.643.364.006,011,697
5/6/20144.134.793.603.6910,478,147
5/5/20142.094.571.944.4626,352,999
5/2/20141.491.531.481.4947,211
5/1/20141.451.491.421.4748,799
4/30/20141.341.451.301.4599,965
4/29/20141.301.381.301.33100,058
4/28/20141.471.501.271.28218,129
4/25/20141.531.541.401.45210,159
4/24/20141.581.591.521.5465,713
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
3/13/20142.222.311.771.841,585,253
3/12/20141.832.421.132.194,368,129
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
Trading Center