$40.20 -0.11 (%) Sun Hydraulics Incorporated - NASDAQ

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNHY historical data

Date Open High Low Close Volume
7/1/201440.9542.0640.9541.4490,104
6/30/201440.5941.0040.3040.6089,229
6/27/201440.3541.0440.3540.84113,996
6/26/201440.6640.9839.9940.7360,289
6/25/201439.4740.7039.4740.6043,175
6/24/201439.5141.1739.5039.7856,923
6/23/201440.1541.1439.5039.6971,394
6/20/201441.3341.4539.4040.18125,514
6/19/201441.4541.7540.8241.0879,445
6/18/201440.4841.7140.0141.4582,843
6/17/201439.2040.6439.0040.5657,296
6/16/201438.8839.4538.8039.3765,236
6/13/201438.7839.2538.6939.0658,110
6/12/201439.5839.5838.5438.8251,567
6/11/201440.5440.5439.6439.7935,944
6/10/201440.8141.1940.3840.8468,023
6/9/201440.6041.7939.3641.1165,870
6/6/201440.7941.7340.3440.8075,179
6/5/201437.5240.5337.2140.44133,666
6/4/201436.9037.6136.8237.4558,075
6/3/201436.5537.2736.2937.0869,427
6/2/201436.8337.3036.1436.7045,664
5/30/201437.4937.5736.5036.9245,708
5/29/201437.7437.9136.9037.3226,381
5/28/201438.2338.2337.3537.7026,515
5/27/201438.0039.1038.0038.4436,995
5/23/201437.1037.9036.8837.7539,860
5/22/201437.0237.3336.7037.0335,788
5/21/201436.9737.3636.0136.7743,977
5/20/201437.3037.3036.1436.7892,958
5/19/201436.8537.7436.8537.5534,502
5/16/201436.5536.9435.9036.9255,557
5/15/201436.6236.8635.8836.6657,987
5/14/201438.4138.4136.6636.9548,751
5/13/201439.1039.4038.0038.3677,005
5/12/201437.6739.5537.6439.3058,661
5/9/201437.0437.7936.5837.6297,553
5/8/201437.8238.9337.1837.3159,432
5/7/201438.5738.5736.6737.7988,682
5/6/201440.4540.8938.4338.4983,138
5/5/201440.6741.2840.3840.9068,732
5/2/201440.6141.6540.3841.1357,611
5/1/201440.6940.9939.5640.3796,686
4/30/201439.4941.0838.6340.8892,175
4/29/201439.6040.0139.0439.4771,136
4/28/201439.8940.1038.3239.2560,507
4/25/201440.0040.3739.1839.6357,847
4/24/201440.7440.9039.7640.3125,002
4/23/201441.1041.2840.4140.4830,572
4/22/201440.8341.6540.6741.3429,630
4/21/201441.2341.2340.6140.8925,840
4/17/201440.7541.6540.5341.2750,616
4/16/201441.0541.2640.0340.9428,840
4/15/201440.5141.0339.0840.6139,644
4/14/201440.8941.1939.8340.4477,053
4/11/201440.5841.4340.1740.3852,390
4/10/201442.9442.9440.8341.0348,166
4/9/201442.2843.3341.7843.1357,617
4/8/201441.6042.6541.0842.2861,520
4/7/201441.6442.1040.6641.6894,654
4/4/201443.7643.8041.3841.8088,899
4/3/201444.2244.3643.0343.3630,494
4/2/201444.1444.6244.1144.3133,480
4/1/201443.2544.5843.0043.9288,305
3/31/201442.3443.6941.9343.3190,929
3/28/201442.8743.5141.8842.1063,800
3/27/201443.0343.3742.5842.9477,863
3/26/201444.1644.1642.7842.9562,821
3/25/201443.2144.0442.4544.0158,943
3/24/201443.6943.9342.4042.8569,551
3/21/201443.1244.0642.4443.72137,683
3/20/201443.0643.9242.4742.8927,204
3/19/201443.2443.5542.6443.2530,193
3/18/201443.0643.6642.6943.2042,958
3/17/201443.0043.8742.9043.0626,620
3/14/201442.4543.5542.3442.6229,973
3/13/201444.0044.0042.2542.7044,020
3/12/201443.1643.9442.5743.7435,625
3/11/201444.3144.6743.3943.7064,849
3/10/201444.7844.8743.9644.7057,848
3/7/201444.1844.7843.9544.7456,046
3/6/201443.6044.4243.0244.0284,479
3/5/201442.0543.7441.6543.6862,880
3/4/201442.5246.3840.3542.28529,352
3/3/201441.9342.4840.9742.2074,851
2/28/201443.0743.3441.7642.3090,450
2/27/201442.6043.2242.3242.9976,788
2/26/201441.6242.9241.6242.7648,718
2/25/201442.0142.4141.4341.7440,480
2/24/201442.3042.9841.8142.1479,624
2/21/201442.4942.4941.6042.1097,421
2/20/201440.4742.3940.4242.2783,920
2/19/201440.2040.7140.1740.5694,604
2/18/201439.6040.2939.4540.2164,484
2/14/201438.8640.0038.0739.35120,745
2/13/201437.6938.9937.3738.8551,912
2/12/201438.6139.1337.9138.2047,884
2/11/201436.0938.7435.1438.69194,895
2/10/201436.7938.5235.6836.0380,139
2/7/201435.2035.4034.6934.9976,167
Trading Center